Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.26	29.60	29.13	29.39	149,112	-0.22(-0.76%)
May 30, 2019	29.59	29.83	29.35	29.62	98,713	+0.08(+0.26%)
May 29, 2019	29.57	29.83	29.19	29.54	140,273	-0.08(-0.26%)
May 28, 2019	30.15	30.20	29.55	29.62	143,298	-0.48(-1.61%)
May 24, 2019	30.28	30.41	29.69	30.10	89,953	-0.02(-0.06%)
May 23, 2019	30.73	31.04	29.82	30.12	145,846	-0.92(-2.98%)
May 22, 2019	31.35	31.45	30.86	31.04	85,007	-0.40(-1.26%)
May 21, 2019	31.40	31.87	31.28	31.44	93,167	+0.16(+0.52%)
May 20, 2019	30.91	31.48	30.75	31.28	152,855	+0.13(+0.42%)
May 17, 2019	30.85	31.39	30.78	31.15	149,806	-0.03(-0.11%)
May 16, 2019	31.36	31.57	31.04	31.18	91,328	-0.07(-0.22%)
May 15, 2019	30.81	31.32	30.61	31.25	80,414	+0.22(+0.72%)
May 14, 2019	30.71	31.23	30.54	31.03	83,345	+0.33(+1.07%)
May 13, 2019	31.36	31.64	30.53	30.70	120,483	-1.24(-3.89%)
May 10, 2019	31.87	32.00	31.24	31.94	175,855	-0.03(-0.11%)
May 09, 2019	31.42	32.16	31.13	31.98	127,933	+0.25(+0.79%)
May 08, 2019	31.37	31.89	31.17	31.73	161,710	+0.42(+1.35%)
May 07, 2019	31.86	32.34	31.10	31.30	188,886	-1.17(-3.62%)
May 06, 2019	30.47	32.78	30.47	32.48	248,080	+1.59(+5.15%)
May 03, 2019	31.27	31.95	29.83	30.89	499,664	-1.28(-3.97%)
May 02, 2019	33.32	33.35	32.07	32.17	251,936	-1.19(-3.56%)
May 01, 2019	34.43	34.59	33.31	33.35	338,437	-1.07(-3.10%)
Apr 30, 2019	34.52	34.79	33.63	34.42	203,172	+0.08(+0.23%)
Apr 29, 2019	32.89	34.79	32.28	34.34	383,452	+1.36(+4.12%)
Apr 26, 2019	32.38	33.26	31.91	32.98	174,006	+0.83(+2.59%)
Apr 25, 2019	33.36	33.36	32.14	32.15	170,553	-1.23(-3.68%)
Apr 24, 2019	33.35	33.89	33.35	33.38	92,532	+0.03(+0.08%)
Apr 23, 2019	32.66	33.61	32.53	33.35	90,293	+0.70(+2.13%)
Apr 22, 2019	33.02	33.06	32.50	32.66	74,677	-0.53(-1.60%)
Apr 18, 2019	33.46	33.98	33.01	33.19	116,974	-0.46(-1.38%)
Apr 17, 2019	33.27	33.77	33.11	33.65	132,954	+0.54(+1.63%)
Apr 16, 2019	33.26	33.47	32.98	33.11	96,072	-0.15(-0.44%)
Apr 15, 2019	33.03	33.64	32.95	33.26	139,339	+0.26(+0.78%)
Apr 12, 2019	33.28	33.52	32.91	33.00	72,977	-0.20(-0.60%)
Apr 11, 2019	33.15	33.27	32.92	33.20	79,175	+0.02(+0.05%)
Apr 10, 2019	32.52	33.28	32.52	33.18	119,244	+0.64(+1.98%)
Apr 09, 2019	32.67	32.79	32.52	32.54	134,335	-0.32(-0.97%)
Apr 08, 2019	32.77	32.96	32.63	32.85	93,984	-0.04(-0.13%)
Apr 05, 2019	32.28	32.93	32.28	32.90	186,227	+0.71(+2.22%)
Apr 04, 2019	31.31	32.41	31.31	32.18	124,231	+0.88(+2.83%)
Apr 03, 2019	31.55	31.66	31.12	31.30	167,540	+0.00(+0.00%)
Apr 02, 2019	32.00	32.05	31.22	31.30	132,884	-0.70(-2.20%)
Apr 01, 2019	31.92	32.30	31.57	32.00	106,473	+0.26(+0.81%)
Mar 29, 2019	31.36	31.88	31.28	31.75	144,791	+0.49(+1.57%)
Mar 28, 2019	31.31	31.54	30.80	31.26	138,314	-0.07(-0.22%)
Mar 27, 2019	31.28	31.55	30.98	31.33	186,556	+0.06(+0.19%)
Mar 26, 2019	31.05	31.43	30.74	31.27	255,945	+0.23(+0.75%)
Mar 25, 2019	30.72	31.33	30.50	31.03	139,241	+0.22(+0.72%)
Mar 22, 2019	32.04	32.35	30.80	30.81	119,418	-1.40(-4.35%)
Mar 21, 2019	31.88	32.44	31.88	32.21	107,600	+0.31(+0.97%)
Mar 20, 2019	32.14	32.56	31.58	31.90	134,471	-0.29(-0.91%)
Mar 19, 2019	32.93	33.20	32.12	32.19	115,479	-0.68(-2.06%)
Mar 18, 2019	32.24	32.94	32.09	32.87	130,987	+0.68(+2.11%)
Mar 15, 2019	32.37	32.71	32.00	32.19	337,653	-0.15(-0.48%)
Mar 14, 2019	32.97	32.97	32.30	32.35	84,426	-0.63(-1.90%)
Mar 13, 2019	32.82	33.28	32.70	32.97	105,958	+0.16(+0.50%)
Mar 12, 2019	33.64	33.74	32.70	32.81	102,101	-0.81(-2.40%)
Mar 11, 2019	33.64	33.77	33.40	33.62	72,478	-0.03(-0.08%)
Mar 08, 2019	33.27	33.72	33.07	33.64	87,061	+0.31(+0.93%)
Mar 07, 2019	33.58	33.58	32.91	33.34	85,955	-0.25(-0.74%)
Mar 06, 2019	33.94	34.25	33.42	33.58	137,232	-0.52(-1.51%)
Mar 05, 2019	34.19	34.22	33.90	34.10	76,880	-0.11(-0.33%)
Mar 04, 2019	34.17	34.46	33.91	34.21	168,419	-0.14(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.