Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.75	27.75	27.51	27.51	1,200	-0.39(-1.40%)
May 30, 2019	27.89	28.06	27.75	27.90	2,080	+0.10(+0.36%)
May 29, 2019	28.28	28.28	27.80	27.80	4,726	-0.71(-2.49%)
May 28, 2019	28.47	28.70	28.28	28.51	1,643	+0.70(+2.52%)
May 24, 2019	28.04	28.25	27.80	27.81	4,300	+0.01(+0.04%)
May 23, 2019	27.80	27.80	27.80	27.80	359	-0.60(-2.11%)
May 22, 2019	28.00	28.40	27.97	28.40	1,147	+0.15(+0.53%)
May 21, 2019	28.09	28.26	27.33	28.25	4,682	+1.10(+4.07%)
May 20, 2019	29.17	29.17	27.15	27.15	3,111	-1.85(-6.39%)
May 17, 2019	30.55	30.55	29.00	29.00	1,900	-1.70(-5.54%)
May 16, 2019	30.30	30.70	30.28	30.70	1,493	+0.50(+1.66%)
May 15, 2019	30.51	30.51	30.00	30.20	2,482	-0.60(-1.95%)
May 14, 2019	31.21	31.21	30.61	30.80	3,422	-0.07(-0.23%)
May 13, 2019	31.61	31.61	30.87	30.87	3,115	-1.06(-3.32%)
May 10, 2019	31.55	31.93	31.55	31.93	600	+0.38(+1.20%)
May 09, 2019	31.55	31.55	31.55	31.55	621	+0.00(+0.00%)
May 08, 2019	31.55	31.55	31.55	31.55	332	+0.00(+0.00%)
May 07, 2019	31.67	31.67	31.55	31.55	658	-0.45(-1.41%)
May 06, 2019	32.05	32.05	32.00	32.00	2,304	+0.47(+1.49%)
May 03, 2019	31.21	31.53	31.21	31.53	1,900	+0.37(+1.19%)
May 02, 2019	31.81	31.81	31.16	31.16	3,815	+0.01(+0.03%)
May 01, 2019	32.10	32.40	31.13	31.15	8,005	-1.35(-4.15%)
Apr 30, 2019	32.15	32.50	31.82	32.50	1,905	+0.64(+2.01%)
Apr 29, 2019	31.80	31.86	31.80	31.86	423	-0.92(-2.81%)
Apr 26, 2019	32.50	32.78	32.28	32.78	1,300	-0.24(-0.73%)
Apr 25, 2019	32.14	33.02	32.14	33.02	818	+1.50(+4.76%)
Apr 24, 2019	31.52	31.52	31.52	31.52	455	-0.98(-3.02%)
Apr 23, 2019	32.50	32.50	32.50	32.50	463	+0.00(+0.00%)
Apr 22, 2019	32.50	32.50	32.50	32.50	549	+0.90(+2.85%)
Apr 18, 2019	31.60	31.60	31.60	31.60	200	-0.53(-1.65%)
Apr 17, 2019	32.17	32.17	32.13	32.13	875	-0.47(-1.44%)
Apr 16, 2019	32.50	32.93	32.50	32.60	1,100	+0.10(+0.31%)
Apr 15, 2019	32.50	32.50	32.50	32.50	471	+0.00(+0.00%)
Apr 12, 2019	32.50	32.50	32.50	32.50	300	+0.00(+0.00%)
Apr 11, 2019	32.70	32.95	32.50	32.50	2,850	-0.46(-1.40%)
Apr 10, 2019	33.00	33.00	32.57	32.96	1,056	-0.09(-0.27%)
Apr 09, 2019	33.61	33.61	33.00	33.05	2,298	+0.80(+2.48%)
Apr 08, 2019	32.22	32.98	32.22	32.25	1,009	-0.93(-2.80%)
Apr 05, 2019	34.00	34.01	33.01	33.18	2,000	+0.58(+1.78%)
Apr 04, 2019	32.19	33.00	32.19	32.60	2,814	+0.80(+2.52%)
Apr 03, 2019	31.91	31.91	31.66	31.80	1,000	+0.30(+0.95%)
Apr 02, 2019	31.43	32.05	31.34	31.50	3,828	+0.50(+1.61%)
Apr 01, 2019	31.25	31.65	31.00	31.00	2,421	-0.24(-0.77%)
Mar 29, 2019	32.42	32.42	31.24	31.24	1,200	-0.46(-1.45%)
Mar 28, 2019	31.25	31.70	31.25	31.70	1,087	+0.43(+1.38%)
Mar 27, 2019	31.43	32.84	31.27	31.27	3,181	-0.34(-1.08%)
Mar 26, 2019	31.50	31.97	31.50	31.61	1,353	-0.30(-0.94%)
Mar 25, 2019	31.23	31.91	31.23	31.91	977	+1.56(+5.14%)
Mar 22, 2019	32.26	32.26	30.35	30.35	1,100	-1.90(-5.89%)
Mar 21, 2019	32.89	33.02	31.53	32.25	2,211	-0.05(-0.15%)
Mar 20, 2019	35.93	35.93	32.30	32.30	4,369	-2.48(-7.12%)
Mar 19, 2019	34.65	35.10	34.65	34.77	1,156	+1.05(+3.13%)
Mar 18, 2019	34.38	34.38	33.72	33.72	905	-0.98(-2.82%)
Mar 15, 2019	34.99	34.99	34.00	34.70	8,400	-0.25(-0.72%)
Mar 14, 2019	36.28	36.28	34.95	34.95	1,327	-1.55(-4.25%)
Mar 13, 2019	36.59	38.34	36.32	36.50	8,981	-0.38(-1.03%)
Mar 12, 2019	35.03	36.89	35.03	36.88	2,313	+0.88(+2.44%)
Mar 11, 2019	34.39	36.00	34.39	36.00	983	+1.94(+5.70%)
Mar 08, 2019	34.07	34.44	33.70	34.06	700	+0.36(+1.07%)
Mar 07, 2019	34.11	34.11	33.70	33.70	733	-0.04(-0.12%)
Mar 06, 2019	34.09	34.10	33.74	33.74	1,094	+0.01(+0.03%)
Mar 05, 2019	33.01	33.73	33.01	33.73	794	+0.74(+2.24%)
Mar 04, 2019	33.10	33.51	32.39	32.99	4,459	-0.51(-1.52%)

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.