Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.32	29.92	29.27	29.52	55,015,156	+0.21(+0.70%)
May 30, 2019	29.14	29.59	29.13	29.32	49,340,280	+0.31(+1.08%)
May 29, 2019	28.74	29.13	28.59	29.01	43,967,808	+0.45(+1.59%)
May 28, 2019	28.25	28.75	28.03	28.55	53,235,652	+0.75(+2.70%)
May 24, 2019	28.00	28.00	27.69	27.80	29,594,482	+0.09(+0.31%)
May 23, 2019	27.60	28.05	27.44	27.71	30,052,110	-0.18(-0.66%)
May 22, 2019	28.14	28.26	27.82	27.90	29,676,246	+0.07(+0.25%)
May 21, 2019	26.89	27.92	26.75	27.83	50,576,800	+1.09(+4.08%)
May 20, 2019	26.31	26.88	26.16	26.74	44,437,500	+0.52(+1.97%)
May 17, 2019	26.41	26.77	26.01	26.22	46,158,664	-0.47(-1.75%)
May 16, 2019	26.98	27.19	26.56	26.69	46,777,016	-0.56(-2.05%)
May 15, 2019	26.90	27.57	26.84	27.25	29,742,012	-0.38(-1.36%)
May 14, 2019	27.64	27.85	27.47	27.62	35,792,648	+0.09(+0.33%)
May 13, 2019	27.71	27.86	27.45	27.53	52,422,244	-1.00(-3.50%)
May 10, 2019	28.59	28.71	27.96	28.53	36,474,040	-0.03(-0.10%)
May 09, 2019	28.47	28.79	28.17	28.56	34,744,688	-0.44(-1.52%)
May 08, 2019	29.05	29.30	28.98	29.00	37,116,584	+0.56(+1.97%)
May 07, 2019	28.20	28.44	27.71	28.44	44,370,304	-0.24(-0.84%)
May 06, 2019	28.52	28.77	28.50	28.68	28,143,776	-0.52(-1.77%)
May 03, 2019	29.10	29.27	29.01	29.20	26,839,640	+0.38(+1.33%)
May 02, 2019	28.81	28.97	28.71	28.81	32,269,982	-0.04(-0.12%)
May 01, 2019	29.39	29.57	28.81	28.85	37,611,792	-0.49(-1.67%)
Apr 30, 2019	29.29	29.42	28.92	29.34	38,206,760	+0.11(+0.39%)
Apr 29, 2019	29.47	29.55	29.13	29.22	23,558,402	-0.01(-0.05%)
Apr 26, 2019	29.13	29.38	28.99	29.24	69,287,232	+0.12(+0.41%)
Apr 25, 2019	28.47	29.15	28.28	29.12	42,066,504	+0.70(+2.47%)
Apr 24, 2019	28.95	28.95	28.18	28.42	47,513,436	-0.74(-2.55%)
Apr 23, 2019	28.89	29.35	28.76	29.16	41,296,136	+0.46(+1.61%)
Apr 22, 2019	28.68	28.92	28.47	28.70	28,435,556	+0.02(+0.07%)
Apr 18, 2019	28.49	29.12	28.27	28.68	52,649,124	+0.29(+1.02%)
Apr 17, 2019	29.10	29.12	28.01	28.39	58,527,188	-0.52(-1.81%)
Apr 16, 2019	28.66	29.27	28.63	28.91	37,311,732	+0.12(+0.42%)
Apr 15, 2019	28.98	29.02	28.63	28.79	32,314,226	+0.21(+0.74%)
Apr 12, 2019	29.04	29.38	28.38	28.58	77,043,448	-0.82(-2.77%)
Apr 11, 2019	29.74	29.82	29.15	29.39	38,379,416	-0.55(-1.85%)
Apr 10, 2019	29.98	30.17	29.77	29.95	26,149,314	+0.12(+0.40%)
Apr 09, 2019	29.96	30.00	29.54	29.83	35,513,404	-0.40(-1.34%)
Apr 08, 2019	30.05	30.31	29.88	30.23	35,500,492	+0.26(+0.85%)
Apr 05, 2019	29.76	30.20	29.69	29.98	35,270,920	+0.13(+0.45%)
Apr 04, 2019	29.11	29.93	29.05	29.84	45,682,460	+0.65(+2.23%)
Apr 03, 2019	29.92	30.05	29.07	29.19	44,165,300	-0.42(-1.41%)
Apr 02, 2019	29.81	29.85	29.27	29.61	40,645,744	-0.02(-0.07%)
Apr 01, 2019	29.66	29.91	29.51	29.63	45,982,676	+0.57(+1.98%)
Mar 29, 2019	29.13	29.53	28.95	29.05	53,582,924	+0.22(+0.76%)
Mar 28, 2019	27.81	29.03	27.79	28.84	89,282,232	+0.99(+3.56%)
Mar 27, 2019	28.61	28.74	27.81	27.84	108,781,320	-1.66(-5.62%)
Mar 26, 2019	29.36	29.59	28.97	29.50	50,854,892	+0.48(+1.66%)
Mar 25, 2019	28.76	29.26	28.71	29.02	54,978,120	+0.36(+1.26%)
Mar 22, 2019	29.33	29.57	28.61	28.66	109,995,040	-1.82(-5.98%)
Mar 21, 2019	31.01	31.07	29.83	30.48	92,841,304	-0.72(-2.29%)
Mar 20, 2019	31.29	31.78	31.00	31.20	46,200,272	-0.24(-0.77%)
Mar 19, 2019	31.56	31.89	31.36	31.44	34,391,016	-0.04(-0.11%)
Mar 18, 2019	31.01	31.56	30.98	31.47	34,129,996	+0.50(+1.63%)
Mar 15, 2019	30.81	31.15	30.78	30.97	37,535,376	+0.34(+1.11%)
Mar 14, 2019	30.87	30.90	30.33	30.63	35,255,872	-0.38(-1.23%)
Mar 13, 2019	30.56	31.22	30.44	31.01	40,421,076	+0.33(+1.09%)
Mar 12, 2019	30.60	30.85	30.53	30.68	28,729,440	+0.15(+0.49%)
Mar 11, 2019	29.96	30.57	29.96	30.53	45,950,108	+0.99(+3.36%)
Mar 08, 2019	29.18	29.58	29.08	29.54	49,892,168	+0.35(+1.19%)
Mar 07, 2019	29.53	29.55	28.88	29.19	49,319,004	-0.23(-0.77%)
Mar 06, 2019	30.26	30.34	29.30	29.42	48,605,452	-0.84(-2.79%)
Mar 05, 2019	30.02	30.44	29.88	30.26	21,398,146	+0.23(+0.76%)
Mar 04, 2019	30.03	30.08	29.66	30.03	26,476,756	+0.01(+0.05%)

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.