Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.50	31.87	31.10	31.43	1,035,000	-0.79(-2.45%)
May 30, 2019	32.30	32.77	31.76	32.22	754,305	+0.18(+0.56%)
May 29, 2019	31.82	32.34	31.64	32.04	494,155	-0.20(-0.62%)
May 28, 2019	32.73	33.03	31.79	32.24	650,900	-0.43(-1.32%)
May 24, 2019	32.21	32.86	31.98	32.67	708,200	+0.87(+2.74%)
May 23, 2019	32.25	32.26	31.46	31.80	1,553,860	-1.03(-3.14%)
May 22, 2019	33.92	34.07	32.70	32.83	748,779	-1.43(-4.17%)
May 21, 2019	33.43	35.39	33.17	34.26	1,464,084	+1.36(+4.13%)
May 20, 2019	31.51	33.68	31.00	32.90	1,440,814	+0.23(+0.70%)
May 17, 2019	34.10	34.31	32.50	32.67	1,465,400	-1.83(-5.30%)
May 16, 2019	35.30	35.59	34.13	34.50	1,710,968	-1.83(-5.04%)
May 15, 2019	35.62	37.14	35.25	36.33	852,967	+0.32(+0.89%)
May 14, 2019	34.39	36.26	34.38	36.01	1,217,615	+1.71(+4.99%)
May 13, 2019	36.08	36.53	34.18	34.30	1,226,695	-2.96(-7.94%)
May 10, 2019	37.14	37.41	36.05	37.26	630,700	-0.09(-0.24%)
May 09, 2019	37.18	37.43	36.18	37.35	813,478	-0.30(-0.80%)
May 08, 2019	38.56	38.99	37.61	37.65	921,480	-1.00(-2.59%)
May 07, 2019	38.90	39.48	38.14	38.65	755,147	-0.95(-2.40%)
May 06, 2019	38.64	39.96	38.46	39.60	910,184	-0.80(-1.98%)
May 03, 2019	38.19	40.46	37.88	40.40	1,004,500	+2.31(+6.06%)
May 02, 2019	36.98	38.25	36.98	38.09	1,318,074	+0.82(+2.20%)
May 01, 2019	39.99	40.25	37.20	37.27	2,336,046	-2.57(-6.45%)
Apr 30, 2019	39.02	39.94	38.56	39.84	905,677	+0.92(+2.36%)
Apr 29, 2019	39.25	39.59	38.78	38.92	652,435	-0.21(-0.54%)
Apr 26, 2019	38.92	39.22	38.10	39.13	643,400	-0.12(-0.31%)
Apr 25, 2019	40.98	41.02	38.88	39.25	652,596	-1.77(-4.31%)
Apr 24, 2019	41.24	41.58	40.77	41.02	481,690	-0.37(-0.89%)
Apr 23, 2019	40.94	41.59	40.55	41.39	662,653	+0.64(+1.57%)
Apr 22, 2019	41.12	41.18	40.23	40.75	292,026	-0.33(-0.80%)
Apr 18, 2019	41.05	41.44	40.48	41.08	432,400	-0.06(-0.15%)
Apr 17, 2019	42.01	42.01	40.73	41.14	672,192	-0.40(-0.96%)
Apr 16, 2019	40.82	41.70	40.70	41.54	582,233	+0.67(+1.64%)
Apr 15, 2019	41.18	41.61	40.54	40.87	496,126	-0.18(-0.44%)
Apr 12, 2019	40.41	41.12	40.03	41.05	549,100	+1.20(+3.01%)
Apr 11, 2019	40.40	40.51	39.57	39.85	437,578	-0.33(-0.82%)
Apr 10, 2019	39.79	40.40	39.50	40.18	793,721	+0.56(+1.41%)
Apr 09, 2019	40.05	40.29	39.42	39.62	504,483	-0.33(-0.83%)
Apr 08, 2019	39.50	40.03	38.93	39.95	382,603	+0.31(+0.78%)
Apr 05, 2019	39.32	39.78	39.16	39.64	399,200	+0.48(+1.23%)
Apr 04, 2019	39.30	39.77	38.82	39.16	435,022	-0.17(-0.43%)
Apr 03, 2019	39.24	40.25	39.11	39.33	775,623	+0.50(+1.29%)
Apr 02, 2019	38.95	38.95	38.23	38.83	446,741	-0.08(-0.21%)
Apr 01, 2019	37.70	39.19	37.68	38.91	754,727	+1.67(+4.48%)
Mar 29, 2019	37.35	37.80	36.60	37.24	885,800	+0.26(+0.70%)
Mar 28, 2019	37.33	37.64	36.62	36.98	539,849	+0.03(+0.08%)
Mar 27, 2019	37.25	37.69	36.09	36.95	579,487	-0.19(-0.51%)
Mar 26, 2019	37.14	37.74	36.61	37.14	653,664	+0.31(+0.84%)
Mar 25, 2019	36.48	37.10	35.88	36.83	461,106	+0.36(+0.99%)
Mar 22, 2019	38.60	38.60	36.46	36.47	634,600	-2.37(-6.10%)
Mar 21, 2019	37.92	39.25	37.92	38.84	511,662	+1.04(+2.75%)
Mar 20, 2019	38.64	38.64	37.28	37.80	641,271	-0.96(-2.48%)
Mar 19, 2019	38.93	39.24	38.60	38.76	436,730	+0.16(+0.41%)
Mar 18, 2019	39.62	39.67	38.10	38.60	782,272	-1.03(-2.60%)
Mar 15, 2019	38.97	40.33	38.88	39.63	733,100	+0.84(+2.17%)
Mar 14, 2019	39.60	39.76	38.63	38.79	384,846	-0.93(-2.34%)
Mar 13, 2019	39.42	40.22	39.32	39.72	458,859	+0.48(+1.22%)
Mar 12, 2019	39.70	39.87	39.04	39.24	402,338	-0.39(-0.98%)
Mar 11, 2019	38.52	39.90	38.52	39.63	700,116	+1.27(+3.31%)
Mar 08, 2019	37.86	38.91	37.23	38.36	450,100	+0.09(+0.24%)
Mar 07, 2019	38.99	39.12	38.00	38.27	547,390	-0.74(-1.90%)
Mar 06, 2019	40.24	40.24	38.57	39.01	698,788	-1.24(-3.08%)
Mar 05, 2019	42.25	42.35	40.20	40.25	713,061	-1.90(-4.51%)
Mar 04, 2019	42.50	42.88	41.63	42.15	869,103	-0.10(-0.24%)

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.