Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.02	33.91	32.77	33.72	186,249	+0.31(+0.93%)
May 30, 2019	32.97	33.51	32.88	33.41	170,895	+0.34(+1.02%)
May 29, 2019	32.97	33.30	32.39	33.08	169,473	-0.11(-0.35%)
May 28, 2019	33.37	33.81	32.58	33.19	315,565	-0.01(-0.03%)
May 24, 2019	33.59	34.00	32.90	33.20	261,404	-0.25(-0.74%)
May 23, 2019	34.14	34.52	33.35	33.45	388,678	-1.21(-3.50%)
May 22, 2019	33.99	34.84	33.99	34.66	232,397	+0.53(+1.56%)
May 21, 2019	34.33	34.74	33.77	34.13	396,092	+0.41(+1.21%)
May 20, 2019	35.09	35.49	33.47	33.72	432,944	-2.20(-6.13%)
May 17, 2019	35.86	36.58	35.86	35.92	200,149	-0.47(-1.29%)
May 16, 2019	36.28	36.69	36.02	36.39	251,759	-0.19(-0.53%)
May 15, 2019	36.06	36.90	36.06	36.59	143,163	+0.22(+0.61%)
May 14, 2019	36.35	36.57	35.92	36.37	252,991	+0.51(+1.43%)
May 13, 2019	36.05	36.64	35.60	35.85	553,946	-1.31(-3.52%)
May 10, 2019	37.20	37.94	36.73	37.16	463,023	-0.14(-0.38%)
May 09, 2019	36.32	37.55	35.48	37.30	467,822	+0.42(+1.13%)
May 08, 2019	34.96	37.61	34.95	36.89	451,678	+2.02(+5.79%)
May 07, 2019	34.76	35.65	34.34	34.87	410,209	-0.25(-0.73%)
May 06, 2019	34.56	35.19	33.84	35.13	444,780	+0.16(+0.45%)
May 03, 2019	33.31	35.36	32.65	34.97	651,367	+1.76(+5.29%)
May 02, 2019	32.06	33.26	32.06	33.21	764,758	+1.15(+3.59%)
May 01, 2019	33.98	34.05	31.99	32.06	423,269	-1.52(-4.52%)
Apr 30, 2019	32.94	33.69	32.59	33.58	347,202	+0.64(+1.95%)
Apr 29, 2019	32.49	34.10	32.49	32.94	469,530	+0.56(+1.74%)
Apr 26, 2019	34.84	34.84	32.32	32.38	647,268	-2.58(-7.38%)
Apr 25, 2019	35.43	35.57	34.72	34.96	694,809	-0.33(-0.95%)
Apr 24, 2019	34.57	35.64	34.46	35.29	1,045,741	+0.72(+2.08%)
Apr 23, 2019	35.62	35.70	34.49	34.57	880,673	-2.39(-6.46%)
Apr 22, 2019	37.22	37.37	36.22	36.96	443,254	-0.56(-1.50%)
Apr 18, 2019	37.52	37.83	37.35	37.52	222,284	+0.00(+0.00%)
Apr 17, 2019	36.90	37.55	36.75	37.52	268,988	+0.96(+2.62%)
Apr 16, 2019	36.06	36.66	36.06	36.57	166,877	+0.75(+2.08%)
Apr 15, 2019	35.87	36.03	35.51	35.82	220,406	-0.12(-0.34%)
Apr 12, 2019	35.66	36.00	35.38	35.94	181,062	+0.60(+1.69%)
Apr 11, 2019	35.51	35.71	35.03	35.35	207,554	-0.27(-0.76%)
Apr 10, 2019	35.13	35.71	34.95	35.62	269,669	+0.38(+1.07%)
Apr 09, 2019	35.81	36.29	35.17	35.24	348,824	-0.90(-2.48%)
Apr 08, 2019	36.33	36.61	35.91	36.14	399,946	-0.19(-0.53%)
Apr 05, 2019	36.85	37.07	36.00	36.33	298,239	-0.29(-0.79%)
Apr 04, 2019	36.69	36.92	36.32	36.62	269,892	-0.12(-0.33%)
Apr 03, 2019	35.42	36.82	35.23	36.74	897,106	+1.91(+5.47%)
Apr 02, 2019	35.07	35.35	34.62	34.84	531,335	-0.23(-0.65%)
Apr 01, 2019	35.13	35.47	34.92	35.06	258,933	+0.25(+0.73%)
Mar 29, 2019	34.25	34.89	34.12	34.81	236,747	+0.76(+2.24%)
Mar 28, 2019	33.54	34.09	33.54	34.05	183,770	+0.52(+1.55%)
Mar 27, 2019	33.90	34.03	33.45	33.53	260,325	-0.44(-1.29%)
Mar 26, 2019	34.40	34.45	33.69	33.97	181,452	-0.16(-0.46%)
Mar 25, 2019	33.77	34.36	33.42	34.12	410,258	+0.31(+0.91%)
Mar 22, 2019	35.57	35.57	33.67	33.82	418,492	-1.84(-5.17%)
Mar 21, 2019	34.77	36.14	33.98	35.66	447,831	+0.47(+1.35%)
Mar 20, 2019	36.35	36.35	35.13	35.19	216,592	-1.05(-2.91%)
Mar 19, 2019	37.26	37.38	36.14	36.24	141,723	-0.75(-2.02%)
Mar 18, 2019	36.71	37.11	36.48	36.99	246,518	+0.12(+0.33%)
Mar 15, 2019	36.53	37.32	36.38	36.86	433,637	+0.71(+1.97%)
Mar 14, 2019	35.78	36.40	35.77	36.15	256,021	+0.32(+0.91%)
Mar 13, 2019	36.50	36.50	35.76	35.83	268,883	-0.52(-1.43%)
Mar 12, 2019	37.30	37.30	36.28	36.35	157,831	-0.94(-2.52%)
Mar 11, 2019	35.61	37.61	35.61	37.29	532,003	+1.86(+5.26%)
Mar 08, 2019	34.91	36.06	34.91	35.42	292,090	+0.20(+0.57%)
Mar 07, 2019	35.13	35.96	34.93	35.22	252,822	-0.52(-1.45%)
Mar 06, 2019	36.29	36.34	35.74	35.74	260,724	-0.68(-1.88%)
Mar 05, 2019	36.77	37.52	36.31	36.43	186,432	-0.40(-1.07%)
Mar 04, 2019	37.06	37.45	36.35	36.82	229,533	-0.11(-0.29%)

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.