Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.82	32.87	32.02	32.25	239,860	-1.07(-3.20%)
May 30, 2019	33.56	33.79	33.01	33.32	123,757	-0.05(-0.16%)
May 29, 2019	34.25	34.42	33.19	33.37	156,339	-1.11(-3.22%)
May 28, 2019	34.79	34.84	34.32	34.48	133,551	-0.35(-1.00%)
May 24, 2019	34.72	35.01	34.48	34.83	106,104	+0.30(+0.88%)
May 23, 2019	34.88	34.88	34.32	34.53	183,214	-0.66(-1.87%)
May 22, 2019	35.59	36.01	34.88	35.19	144,309	-0.63(-1.76%)
May 21, 2019	35.60	36.09	35.49	35.82	136,410	+0.38(+1.08%)
May 20, 2019	35.10	35.47	34.91	35.44	175,111	+0.07(+0.20%)
May 17, 2019	35.56	35.68	35.17	35.37	146,456	-0.54(-1.51%)
May 16, 2019	35.77	36.32	35.59	35.91	113,681	+0.22(+0.62%)
May 15, 2019	34.86	35.72	34.78	35.69	164,552	+0.52(+1.48%)
May 14, 2019	34.65	35.25	34.41	35.16	112,786	+0.68(+1.98%)
May 13, 2019	34.74	34.74	34.01	34.48	202,321	-0.74(-2.11%)
May 10, 2019	34.89	35.37	34.35	35.23	141,459	+0.24(+0.68%)
May 09, 2019	34.84	35.14	34.42	34.99	165,606	-0.11(-0.30%)
May 08, 2019	35.08	35.23	34.73	35.09	150,251	+0.02(+0.05%)
May 07, 2019	35.39	35.76	34.62	35.08	231,364	-0.74(-2.05%)
May 06, 2019	35.70	35.93	35.40	35.81	228,912	-0.41(-1.13%)
May 03, 2019	35.63	36.29	35.57	36.22	246,228	+0.68(+1.92%)
May 02, 2019	35.59	35.96	35.28	35.54	122,317	-0.06(-0.17%)
May 01, 2019	35.74	36.10	35.52	35.60	342,533	-0.10(-0.27%)
Apr 30, 2019	35.96	36.01	35.55	35.70	210,946	-0.19(-0.52%)
Apr 29, 2019	35.41	35.98	35.24	35.88	274,836	+0.58(+1.63%)
Apr 26, 2019	35.25	35.44	34.99	35.31	169,797	+0.04(+0.13%)
Apr 25, 2019	35.34	35.75	35.03	35.26	371,691	-0.12(-0.33%)
Apr 24, 2019	35.20	35.55	34.56	35.38	239,375	+0.12(+0.35%)
Apr 23, 2019	34.89	35.37	34.62	35.25	342,286	+0.58(+1.66%)
Apr 22, 2019	34.55	34.73	34.39	34.68	292,777	-0.02(-0.05%)
Apr 18, 2019	34.81	35.25	34.62	34.70	450,233	-0.16(-0.46%)
Apr 17, 2019	34.14	34.92	34.01	34.85	338,565	+0.93(+2.74%)
Apr 16, 2019	33.48	33.96	33.15	33.92	470,703	+0.89(+2.68%)
Apr 15, 2019	32.91	33.23	32.67	33.04	489,353	+0.22(+0.67%)
Apr 12, 2019	32.06	32.88	32.06	32.82	685,961	+0.58(+1.79%)
Apr 11, 2019	31.66	32.40	30.84	32.24	1,628,302	-2.15(-6.26%)
Apr 10, 2019	34.03	34.49	33.77	34.39	672,867	+0.24(+0.70%)
Apr 09, 2019	34.56	34.73	33.96	34.16	459,315	-0.52(-1.51%)
Apr 08, 2019	34.64	34.93	34.00	34.68	195,824	-0.13(-0.38%)
Apr 05, 2019	34.31	34.92	34.08	34.81	367,366	+0.50(+1.45%)
Apr 04, 2019	34.12	34.75	33.99	34.31	291,426	+0.19(+0.57%)
Apr 03, 2019	34.16	34.54	33.84	34.12	161,756	+0.25(+0.73%)
Apr 02, 2019	33.86	33.99	33.47	33.87	240,176	+0.02(+0.05%)
Apr 01, 2019	33.22	33.94	33.19	33.85	286,735	+0.65(+1.95%)
Mar 29, 2019	32.84	33.39	32.64	33.21	221,955	+0.56(+1.71%)
Mar 28, 2019	32.39	32.70	32.13	32.65	151,320	+0.26(+0.79%)
Mar 27, 2019	31.96	32.58	31.96	32.39	158,384	+0.37(+1.16%)
Mar 26, 2019	31.84	32.22	31.62	32.02	137,275	+0.40(+1.26%)
Mar 25, 2019	31.18	31.82	30.82	31.62	172,285	+0.43(+1.36%)
Mar 22, 2019	31.91	32.06	30.99	31.20	289,467	-0.82(-2.57%)
Mar 21, 2019	31.23	32.21	30.91	32.02	231,431	+0.71(+2.26%)
Mar 20, 2019	31.82	31.89	31.07	31.31	224,303	-0.50(-1.56%)
Mar 19, 2019	32.04	32.35	31.75	31.81	215,793	-0.17(-0.53%)
Mar 18, 2019	31.54	32.15	31.53	31.98	272,263	+0.46(+1.46%)
Mar 15, 2019	31.52	32.08	31.43	31.52	547,098	+0.03(+0.08%)
Mar 14, 2019	31.72	31.94	31.44	31.49	197,221	-0.31(-0.97%)
Mar 13, 2019	31.55	32.06	31.44	31.80	202,569	+0.32(+1.01%)
Mar 12, 2019	31.38	31.67	31.20	31.48	132,900	+0.12(+0.40%)
Mar 11, 2019	31.03	31.51	30.99	31.36	185,262	+0.32(+1.03%)
Mar 08, 2019	30.58	31.14	30.58	31.04	150,717	+0.40(+1.30%)
Mar 07, 2019	30.86	31.35	30.39	30.64	455,411	-0.31(-1.00%)
Mar 06, 2019	31.85	31.94	30.93	30.95	196,559	-0.94(-2.94%)
Mar 05, 2019	31.87	32.03	31.72	31.89	173,293	+0.00(+0.00%)
Mar 04, 2019	31.91	32.22	31.73	31.89	174,526	-0.03(-0.08%)

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.