Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.94	29.29	28.67	28.67	217,378	-0.54(-1.86%)
May 30, 2019	29.72	29.96	29.08	29.22	173,582	-0.39(-1.33%)
May 29, 2019	30.84	30.84	29.50	29.61	264,564	-1.32(-4.28%)
May 28, 2019	30.80	31.37	30.69	30.94	590,956	+0.09(+0.30%)
May 24, 2019	30.57	30.98	30.31	30.84	226,857	+0.46(+1.51%)
May 23, 2019	30.80	30.80	30.25	30.38	227,696	-0.55(-1.79%)
May 22, 2019	31.13	31.19	30.79	30.94	161,984	-0.26(-0.84%)
May 21, 2019	30.62	31.33	30.58	31.20	211,623	+0.54(+1.75%)
May 20, 2019	30.97	31.07	30.64	30.66	172,840	-0.54(-1.74%)
May 17, 2019	31.81	32.13	30.95	31.21	257,531	-0.76(-2.38%)
May 16, 2019	32.04	32.40	31.92	31.97	183,195	+0.00(+0.00%)
May 15, 2019	32.01	32.61	31.92	31.97	237,624	-0.04(-0.12%)
May 14, 2019	32.50	32.80	31.83	32.01	339,342	-0.53(-1.62%)
May 13, 2019	32.86	32.99	32.39	32.53	276,737	-0.67(-2.01%)
May 10, 2019	33.12	33.32	32.66	33.20	331,446	-0.24(-0.73%)
May 09, 2019	33.99	34.13	32.93	33.44	352,377	-0.93(-2.70%)
May 08, 2019	38.96	39.39	33.59	34.37	1,013,311	-5.76(-14.34%)
May 07, 2019	40.44	40.44	39.91	40.13	333,904	-0.34(-0.84%)
May 06, 2019	39.91	40.58	39.80	40.47	282,592	+0.09(+0.23%)
May 03, 2019	40.18	40.39	39.89	40.37	115,132	+0.30(+0.75%)
May 02, 2019	40.23	40.62	39.98	40.07	154,942	-0.36(-0.88%)
May 01, 2019	40.73	40.84	40.33	40.43	330,853	-0.04(-0.09%)
Apr 30, 2019	40.53	40.60	40.23	40.47	176,808	+0.00(+0.00%)
Apr 29, 2019	40.66	40.84	40.27	40.47	95,766	-0.10(-0.25%)
Apr 26, 2019	40.49	40.77	40.24	40.57	107,038	+0.16(+0.40%)
Apr 25, 2019	40.38	40.50	39.98	40.41	141,962	-0.03(-0.07%)
Apr 24, 2019	40.42	40.62	40.39	40.44	98,124	+0.05(+0.12%)
Apr 23, 2019	39.86	40.45	39.79	40.39	144,408	+0.76(+1.92%)
Apr 22, 2019	39.76	39.80	39.34	39.63	120,724	-0.17(-0.42%)
Apr 18, 2019	39.76	40.00	39.50	39.80	129,937	+0.11(+0.28%)
Apr 17, 2019	39.89	39.95	39.48	39.69	318,833	+0.05(+0.12%)
Apr 16, 2019	40.33	40.33	39.62	39.64	151,098	-0.42(-1.05%)
Apr 15, 2019	40.50	40.68	39.74	40.06	112,603	-0.33(-0.81%)
Apr 12, 2019	40.39	40.61	39.97	40.39	207,686	+0.01(+0.02%)
Apr 11, 2019	40.04	40.51	40.00	40.38	281,893	+0.39(+0.96%)
Apr 10, 2019	39.74	40.00	39.66	40.00	215,094	+0.25(+0.64%)
Apr 09, 2019	40.04	40.04	39.60	39.74	191,754	-0.36(-0.89%)
Apr 08, 2019	40.14	40.25	39.84	40.10	211,843	-0.01(-0.02%)
Apr 05, 2019	39.42	40.28	39.38	40.11	359,031	+0.82(+2.08%)
Apr 04, 2019	39.29	39.46	39.04	39.29	155,041	-0.03(-0.07%)
Apr 03, 2019	39.26	39.69	39.04	39.32	128,930	+0.42(+1.09%)
Apr 02, 2019	38.66	39.04	38.14	38.90	232,090	+0.29(+0.75%)
Apr 01, 2019	38.44	38.75	38.30	38.61	208,994	+0.37(+0.96%)
Mar 29, 2019	38.01	38.32	37.77	38.24	323,351	+0.43(+1.14%)
Mar 28, 2019	37.54	37.91	37.36	37.81	173,710	+0.36(+0.95%)
Mar 27, 2019	37.36	37.57	36.89	37.45	164,201	+0.06(+0.15%)
Mar 26, 2019	36.76	37.66	36.76	37.40	390,631	+0.88(+2.42%)
Mar 25, 2019	35.67	36.69	35.54	36.51	269,511	+0.92(+2.58%)
Mar 22, 2019	36.53	36.62	35.58	35.59	186,704	-1.07(-2.92%)
Mar 21, 2019	36.59	36.97	36.24	36.66	138,045	+0.22(+0.59%)
Mar 20, 2019	37.26	37.26	36.26	36.45	161,979	-0.74(-1.99%)
Mar 19, 2019	36.78	37.22	36.75	37.19	193,132	+0.56(+1.54%)
Mar 18, 2019	36.40	36.71	36.17	36.63	148,698	+0.22(+0.59%)
Mar 15, 2019	36.52	36.77	36.30	36.41	208,964	-0.09(-0.26%)
Mar 14, 2019	36.11	36.60	35.97	36.51	180,202	+0.38(+1.07%)
Mar 13, 2019	36.05	36.21	35.83	36.12	176,027	+0.17(+0.47%)
Mar 12, 2019	36.28	36.30	35.77	35.95	121,074	-0.26(-0.73%)
Mar 11, 2019	36.12	36.29	35.95	36.21	110,026	+0.35(+0.97%)
Mar 08, 2019	35.76	36.31	35.49	35.87	106,186	-0.05(-0.13%)
Mar 07, 2019	36.07	36.40	35.88	35.91	125,803	-0.08(-0.23%)
Mar 06, 2019	36.37	36.39	35.64	36.00	173,432	-0.33(-0.90%)
Mar 05, 2019	36.47	36.67	36.11	36.33	116,006	-0.17(-0.46%)
Mar 04, 2019	36.34	36.50	35.99	36.50	160,282	+0.25(+0.70%)

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.