Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.28	29.45	29.26	29.38	44,000	-0.31(-1.04%)
May 30, 2019	29.59	29.83	29.59	29.69	66,278	+0.17(+0.56%)
May 29, 2019	29.56	29.60	29.35	29.52	68,388	+0.02(+0.06%)
May 28, 2019	29.91	29.99	29.50	29.51	46,812	-0.76(-2.50%)
May 24, 2019	30.22	30.32	30.16	30.27	44,800	+0.14(+0.45%)
May 23, 2019	30.05	30.27	29.94	30.13	40,246	-0.59(-1.92%)
May 22, 2019	30.73	30.84	30.67	30.72	34,528	-0.32(-1.03%)
May 21, 2019	31.01	31.14	30.84	31.04	102,196	+0.15(+0.49%)
May 20, 2019	30.84	31.00	30.78	30.89	42,854	-0.24(-0.77%)
May 17, 2019	31.23	31.37	31.13	31.13	56,200	-0.49(-1.55%)
May 16, 2019	31.55	31.80	31.50	31.62	30,426	-0.77(-2.38%)
May 15, 2019	31.92	32.40	31.89	32.39	41,523	+0.21(+0.64%)
May 14, 2019	31.97	32.35	31.89	32.18	46,149	+0.50(+1.59%)
May 13, 2019	31.97	31.98	31.66	31.68	42,691	-0.86(-2.64%)
May 10, 2019	32.46	32.75	32.20	32.54	37,800	+0.01(+0.03%)
May 09, 2019	32.23	32.71	32.23	32.53	52,180	-0.08(-0.24%)
May 08, 2019	32.66	32.82	32.59	32.61	39,171	-0.20(-0.62%)
May 07, 2019	33.14	33.14	32.71	32.81	40,046	-1.27(-3.73%)
May 06, 2019	33.41	34.08	33.40	34.08	163,480	-0.58(-1.68%)
May 03, 2019	34.36	34.68	34.35	34.66	75,100	+0.13(+0.39%)
May 02, 2019	34.72	34.78	34.53	34.53	214,185	+0.16(+0.46%)
May 01, 2019	34.81	34.87	34.36	34.37	46,089	-0.42(-1.20%)
Apr 30, 2019	34.53	34.79	34.42	34.79	43,909	+0.23(+0.67%)
Apr 29, 2019	34.47	34.62	34.44	34.56	30,495	+0.00(+0.00%)
Apr 26, 2019	34.42	34.65	34.30	34.56	29,900	-0.05(-0.14%)
Apr 25, 2019	34.52	34.61	34.45	34.61	52,591	+0.01(+0.01%)
Apr 24, 2019	34.69	34.81	34.40	34.60	45,951	-0.30(-0.87%)
Apr 23, 2019	34.78	35.00	34.78	34.91	39,620	-0.10(-0.29%)
Apr 22, 2019	35.06	35.17	34.89	35.01	24,313	-0.01(-0.03%)
Apr 18, 2019	34.84	35.08	34.82	35.02	66,000	+0.35(+1.01%)
Apr 17, 2019	34.62	34.68	34.53	34.67	39,051	+0.40(+1.17%)
Apr 16, 2019	34.38	34.41	34.24	34.27	56,692	-0.03(-0.09%)
Apr 15, 2019	34.36	34.42	34.29	34.30	47,337	+0.35(+1.03%)
Apr 12, 2019	34.12	34.26	33.93	33.95	58,700	+0.01(+0.03%)
Apr 11, 2019	33.91	34.07	33.85	33.94	36,371	+0.16(+0.47%)
Apr 10, 2019	33.72	33.80	33.57	33.78	25,756	+0.17(+0.51%)
Apr 09, 2019	33.72	33.79	33.53	33.61	68,848	-0.31(-0.93%)
Apr 08, 2019	33.85	33.97	33.82	33.92	38,066	+0.41(+1.24%)
Apr 05, 2019	33.45	33.60	33.45	33.51	37,000	-0.05(-0.15%)
Apr 04, 2019	33.55	33.63	33.46	33.56	55,373	+0.07(+0.19%)
Apr 03, 2019	33.40	33.63	33.34	33.49	67,512	+0.86(+2.65%)
Apr 02, 2019	32.64	32.67	32.41	32.63	53,390	-0.45(-1.36%)
Apr 01, 2019	32.90	33.12	32.84	33.08	37,611	+0.52(+1.61%)
Mar 29, 2019	32.65	32.72	32.46	32.55	40,600	+0.24(+0.76%)
Mar 28, 2019	32.60	32.62	32.17	32.31	36,123	-0.27(-0.81%)
Mar 27, 2019	32.56	32.66	32.36	32.58	217,982	+0.30(+0.95%)
Mar 26, 2019	32.27	32.36	32.22	32.27	54,458	+0.02(+0.05%)
Mar 25, 2019	32.25	32.40	32.14	32.26	36,327	+0.16(+0.50%)
Mar 22, 2019	32.39	32.39	32.01	32.09	38,300	-0.81(-2.46%)
Mar 21, 2019	32.67	32.95	32.64	32.91	40,358	-0.73(-2.18%)
Mar 20, 2019	33.39	33.82	33.26	33.64	34,650	-0.12(-0.36%)
Mar 19, 2019	33.81	34.00	33.69	33.76	78,165	+0.23(+0.69%)
Mar 18, 2019	33.39	33.61	33.39	33.53	35,520	+0.21(+0.63%)
Mar 15, 2019	33.24	33.38	32.98	33.32	61,000	+0.27(+0.83%)
Mar 14, 2019	32.88	33.11	32.84	33.05	51,815	+0.44(+1.35%)
Mar 13, 2019	32.22	32.65	32.22	32.60	38,368	+0.53(+1.67%)
Mar 12, 2019	31.97	32.19	31.85	32.07	172,993	+0.46(+1.46%)
Mar 11, 2019	31.24	31.62	31.24	31.61	330,379	+0.59(+1.90%)
Mar 08, 2019	30.75	31.13	30.75	31.02	178,800	+0.38(+1.22%)
Mar 07, 2019	30.88	30.88	30.50	30.64	106,591	+0.04(+0.15%)
Mar 06, 2019	30.82	30.84	30.52	30.60	65,577	-0.38(-1.23%)
Mar 05, 2019	30.83	31.04	30.79	30.98	84,423	-0.13(-0.43%)
Mar 04, 2019	30.96	31.12	30.82	31.11	71,560	+0.01(+0.03%)

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.