Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.50	28.08	27.40	27.93	2,004,600	-0.07(-0.25%)
May 30, 2019	28.23	28.72	27.86	28.00	1,461,177	-0.19(-0.67%)
May 29, 2019	27.88	28.25	27.26	28.19	1,516,775	-0.04(-0.14%)
May 28, 2019	28.82	29.15	28.19	28.23	1,187,099	-0.55(-1.91%)
May 24, 2019	28.25	28.86	28.11	28.78	1,416,400	+0.67(+2.38%)
May 23, 2019	29.16	29.28	28.02	28.11	1,910,525	-1.25(-4.26%)
May 22, 2019	28.47	29.46	28.36	29.36	2,100,448	+0.78(+2.73%)
May 21, 2019	28.19	28.68	28.06	28.58	1,108,532	+0.51(+1.82%)
May 20, 2019	27.95	28.27	27.64	28.07	1,093,532	-0.17(-0.60%)
May 17, 2019	28.06	28.85	28.00	28.24	1,406,900	-0.12(-0.42%)
May 16, 2019	28.21	28.66	27.98	28.36	1,582,712	+0.27(+0.96%)
May 15, 2019	27.62	28.23	27.47	28.09	1,554,168	+0.12(+0.43%)
May 14, 2019	27.70	28.17	27.35	27.97	1,872,827	+0.38(+1.38%)
May 13, 2019	28.76	28.76	27.20	27.59	2,467,512	-1.87(-6.35%)
May 10, 2019	29.25	29.49	28.62	29.46	1,651,000	+0.05(+0.17%)
May 09, 2019	29.49	29.71	29.01	29.41	2,229,510	-0.12(-0.41%)
May 08, 2019	29.65	30.06	29.49	29.53	1,447,981	-0.18(-0.61%)
May 07, 2019	30.29	30.50	29.41	29.71	1,751,204	-0.81(-2.65%)
May 06, 2019	31.34	31.39	30.31	30.52	2,374,645	-1.49(-4.65%)
May 03, 2019	31.48	32.07	31.40	32.01	1,560,300	+0.61(+1.94%)
May 02, 2019	31.30	31.45	30.82	31.40	1,643,716	+0.10(+0.32%)
May 01, 2019	31.69	31.84	31.30	31.30	1,222,626	-0.36(-1.14%)
Apr 30, 2019	31.69	31.90	31.33	31.66	1,185,957	+0.03(+0.09%)
Apr 29, 2019	31.07	31.81	31.07	31.63	1,514,194	+0.47(+1.51%)
Apr 26, 2019	30.70	31.47	30.50	31.16	1,792,900	+0.56(+1.83%)
Apr 25, 2019	31.14	31.31	30.55	30.60	1,234,553	-0.56(-1.80%)
Apr 24, 2019	29.91	31.51	29.91	31.16	4,486,274	+1.27(+4.25%)
Apr 23, 2019	29.80	30.15	29.28	29.89	4,507,886	+0.12(+0.40%)
Apr 22, 2019	31.36	31.44	29.43	29.77	5,503,963	-1.83(-5.79%)
Apr 18, 2019	29.64	32.50	29.64	31.60	10,441,000	-3.68(-10.43%)
Apr 17, 2019	35.29	35.66	34.84	35.28	3,307,416	+0.20(+0.57%)
Apr 16, 2019	34.87	35.25	34.56	35.08	2,478,361	+0.24(+0.69%)
Apr 15, 2019	34.70	34.87	34.48	34.84	1,678,831	+0.43(+1.25%)
Apr 12, 2019	34.46	34.69	34.11	34.41	1,129,200	+0.06(+0.17%)
Apr 11, 2019	34.47	34.76	34.12	34.35	1,471,506	-0.10(-0.29%)
Apr 10, 2019	34.00	34.45	33.98	34.45	993,436	+0.43(+1.26%)
Apr 09, 2019	34.28	34.53	33.93	34.02	1,043,957	-0.49(-1.42%)
Apr 08, 2019	34.58	34.73	34.23	34.51	1,581,006	-0.12(-0.35%)
Apr 05, 2019	34.69	35.00	34.47	34.63	1,680,400	-0.32(-0.92%)
Apr 04, 2019	34.64	35.00	34.50	34.95	1,469,919	+0.24(+0.69%)
Apr 03, 2019	34.50	34.91	34.50	34.71	1,740,605	+0.45(+1.31%)
Apr 02, 2019	34.42	34.82	34.12	34.26	2,660,561	-0.10(-0.29%)
Apr 01, 2019	33.80	34.44	33.80	34.36	1,605,393	+0.75(+2.23%)
Mar 29, 2019	33.35	34.00	32.89	33.61	2,288,400	+0.41(+1.23%)
Mar 28, 2019	32.87	33.48	32.84	33.20	1,575,399	+0.62(+1.90%)
Mar 27, 2019	33.08	33.45	31.95	32.58	2,372,843	+1.08(+3.43%)
Mar 26, 2019	31.34	31.87	31.23	31.50	1,779,139	+0.48(+1.55%)
Mar 25, 2019	30.47	31.21	30.16	31.02	2,121,259	+0.55(+1.81%)
Mar 22, 2019	32.20	32.20	30.47	30.47	2,771,700	-2.02(-6.22%)
Mar 21, 2019	32.35	32.62	32.17	32.49	2,626,426	+0.16(+0.49%)
Mar 20, 2019	32.78	32.97	32.08	32.33	1,457,190	-0.53(-1.61%)
Mar 19, 2019	33.17	33.27	32.69	32.86	1,944,993	-0.24(-0.73%)
Mar 18, 2019	32.60	33.19	32.60	33.10	1,522,708	+0.52(+1.60%)
Mar 15, 2019	32.70	32.88	32.28	32.58	1,714,600	-0.17(-0.52%)
Mar 14, 2019	32.75	33.00	32.56	32.75	1,031,559	-0.05(-0.15%)
Mar 13, 2019	32.89	32.95	32.67	32.80	959,929	+0.01(+0.03%)
Mar 12, 2019	32.64	32.88	32.34	32.79	1,456,441	+0.15(+0.46%)
Mar 11, 2019	32.50	32.92	32.34	32.64	2,075,324	+0.18(+0.55%)
Mar 08, 2019	32.52	32.80	32.22	32.46	1,440,500	-0.27(-0.82%)
Mar 07, 2019	32.72	32.90	32.14	32.73	2,017,716	-0.07(-0.21%)
Mar 06, 2019	33.49	33.71	32.74	32.80	1,538,584	-0.53(-1.59%)
Mar 05, 2019	33.94	34.00	32.99	33.33	3,534,307	-0.82(-2.40%)
Mar 04, 2019	34.26	34.43	33.74	34.15	2,059,461	-0.05(-0.15%)

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.