Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.12	33.66	32.78	33.23	775,499	-0.75(-2.21%)
May 30, 2019	34.41	34.61	33.61	33.98	908,397	-0.09(-0.25%)
May 29, 2019	33.71	34.20	33.52	34.07	680,857	+0.00(+0.00%)
May 28, 2019	34.70	34.82	34.02	34.07	651,883	-0.72(-2.06%)
May 24, 2019	34.75	34.89	34.25	34.78	960,656	+0.28(+0.81%)
May 23, 2019	34.94	35.21	34.39	34.50	640,309	-0.83(-2.36%)
May 22, 2019	35.66	35.76	35.30	35.34	364,868	-0.47(-1.31%)
May 21, 2019	35.77	36.27	35.76	35.81	508,061	+0.24(+0.68%)
May 20, 2019	35.03	35.68	34.96	35.57	424,794	+0.32(+0.89%)
May 17, 2019	35.26	35.93	34.94	35.25	836,690	-0.44(-1.25%)
May 16, 2019	35.63	36.07	35.40	35.70	582,025	+0.62(+1.76%)
May 15, 2019	35.07	35.33	34.26	35.08	651,759	-0.22(-0.63%)
May 14, 2019	34.97	35.71	34.97	35.30	879,492	+0.37(+1.06%)
May 13, 2019	35.63	35.97	34.76	34.93	854,131	-1.81(-4.93%)
May 10, 2019	36.35	36.82	35.90	36.74	1,306,984	+0.33(+0.92%)
May 09, 2019	36.04	36.54	35.97	36.41	1,548,621	+0.14(+0.37%)
May 08, 2019	36.12	36.55	35.98	36.27	434,103	+0.08(+0.22%)
May 07, 2019	36.33	36.55	35.76	36.19	751,972	-0.57(-1.56%)
May 06, 2019	35.91	36.92	35.89	36.77	913,240	-0.12(-0.32%)
May 03, 2019	36.17	37.01	36.17	36.88	668,057	+0.78(+2.17%)
May 02, 2019	36.36	36.49	35.68	36.10	1,043,051	-0.04(-0.10%)
May 01, 2019	36.87	37.01	36.12	36.14	1,087,810	-0.74(-1.99%)
Apr 30, 2019	36.50	37.03	35.75	36.87	1,351,876	+0.38(+1.05%)
Apr 29, 2019	36.23	36.76	36.21	36.49	950,769	+0.34(+0.94%)
Apr 26, 2019	36.12	36.20	35.75	36.15	592,965	+0.03(+0.09%)
Apr 25, 2019	36.27	36.35	35.65	36.12	834,990	-0.18(-0.49%)
Apr 24, 2019	36.31	36.69	36.01	36.30	677,191	-0.25(-0.69%)
Apr 23, 2019	35.92	36.65	35.80	36.55	697,791	+0.67(+1.88%)
Apr 22, 2019	36.36	36.49	35.68	35.88	474,060	-0.66(-1.81%)
Apr 18, 2019	36.39	36.71	36.16	36.54	354,096	+0.02(+0.07%)
Apr 17, 2019	36.63	36.78	36.32	36.51	616,368	-0.14(-0.39%)
Apr 16, 2019	36.30	36.66	36.10	36.65	690,856	+0.58(+1.61%)
Apr 15, 2019	36.17	36.37	35.92	36.07	310,269	-0.22(-0.61%)
Apr 12, 2019	36.66	36.66	35.91	36.30	541,502	+0.59(+1.64%)
Apr 11, 2019	35.82	36.01	35.47	35.71	856,456	+0.14(+0.38%)
Apr 10, 2019	35.41	35.86	35.28	35.57	677,222	+0.34(+0.96%)
Apr 09, 2019	35.45	35.46	35.13	35.23	1,012,362	-0.43(-1.21%)
Apr 08, 2019	35.56	35.69	35.21	35.67	701,177	+0.05(+0.14%)
Apr 05, 2019	35.18	35.65	35.04	35.62	632,129	+0.48(+1.37%)
Apr 04, 2019	34.38	35.34	34.38	35.13	1,065,208	+0.69(+2.01%)
Apr 03, 2019	34.07	34.58	34.05	34.44	1,211,050	+0.58(+1.72%)
Apr 02, 2019	33.88	34.09	33.56	33.86	825,429	+0.02(+0.07%)
Apr 01, 2019	33.03	33.86	32.81	33.84	828,766	+1.24(+3.79%)
Mar 29, 2019	32.84	33.16	32.50	32.60	814,195	+0.07(+0.21%)
Mar 28, 2019	31.74	32.54	31.74	32.53	688,906	+0.65(+2.03%)
Mar 27, 2019	32.09	32.19	31.61	31.88	668,246	-0.11(-0.35%)
Mar 26, 2019	31.62	32.14	31.55	32.00	756,723	+0.61(+1.95%)
Mar 25, 2019	31.77	32.12	31.06	31.38	1,100,037	-0.40(-1.24%)
Mar 22, 2019	32.42	32.92	31.43	31.78	1,169,100	-1.35(-4.08%)
Mar 21, 2019	32.89	33.48	32.74	33.13	656,502	-0.03(-0.09%)
Mar 20, 2019	33.86	33.98	33.11	33.16	608,281	-0.80(-2.36%)
Mar 19, 2019	35.14	35.17	33.83	33.97	800,129	-0.90(-2.57%)
Mar 18, 2019	34.47	35.01	34.47	34.86	776,689	+0.47(+1.37%)
Mar 15, 2019	34.15	34.49	34.14	34.39	1,410,073	+0.31(+0.91%)
Mar 14, 2019	33.80	34.25	33.52	34.08	503,626	+0.34(+1.01%)
Mar 13, 2019	33.47	33.92	33.39	33.74	441,369	+0.43(+1.28%)
Mar 12, 2019	33.41	33.47	33.27	33.32	311,575	-0.09(-0.28%)
Mar 11, 2019	33.09	33.47	32.72	33.41	468,103	+0.53(+1.60%)
Mar 08, 2019	32.42	32.92	32.31	32.89	480,166	+0.14(+0.41%)
Mar 07, 2019	33.26	33.26	32.51	32.75	746,635	-0.57(-1.71%)
Mar 06, 2019	34.07	34.28	33.27	33.32	612,337	-0.80(-2.34%)
Mar 05, 2019	33.89	34.16	33.61	34.11	429,029	+0.20(+0.60%)
Mar 04, 2019	34.31	34.45	33.64	33.91	643,647	-0.33(-0.96%)

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.