Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.32	31.69	31.17	31.35	16,780,124	-1.39(-4.25%)
May 30, 2019	32.69	33.00	32.42	32.74	9,075,985	+0.03(+0.09%)
May 29, 2019	32.60	32.77	32.27	32.72	13,729,845	-0.06(-0.17%)
May 28, 2019	33.10	33.23	32.64	32.77	8,394,315	-0.25(-0.77%)
May 24, 2019	33.29	33.31	32.79	33.03	5,596,068	-0.01(-0.03%)
May 23, 2019	33.05	33.08	32.30	33.04	14,617,340	-0.39(-1.18%)
May 22, 2019	34.79	34.84	33.30	33.43	14,104,810	-1.49(-4.26%)
May 21, 2019	34.79	35.02	34.54	34.92	8,919,250	+0.15(+0.43%)
May 20, 2019	34.47	34.79	34.46	34.77	18,632,904	-0.03(-0.08%)
May 17, 2019	34.80	35.13	34.65	34.79	8,475,186	-0.36(-1.02%)
May 16, 2019	35.08	35.38	34.92	35.15	6,098,141	+0.01(+0.03%)
May 15, 2019	34.45	35.32	34.31	35.14	8,709,589	+0.23(+0.65%)
May 14, 2019	34.62	35.15	34.49	34.92	6,948,734	+0.54(+1.56%)
May 13, 2019	34.65	34.91	34.28	34.38	20,688,004	-1.25(-3.51%)
May 10, 2019	35.26	35.71	34.83	35.63	6,848,843	+0.29(+0.83%)
May 09, 2019	35.35	35.42	35.00	35.34	9,462,306	-0.59(-1.65%)
May 08, 2019	36.13	36.47	35.87	35.93	7,531,797	-0.30(-0.83%)
May 07, 2019	36.54	36.57	35.99	36.23	11,970,231	+0.41(+1.16%)
May 06, 2019	35.26	35.89	35.03	35.82	7,982,019	-0.67(-1.83%)
May 03, 2019	36.24	36.58	35.89	36.49	7,657,336	+0.52(+1.44%)
May 02, 2019	36.17	36.52	35.92	35.97	12,007,570	-0.47(-1.29%)
May 01, 2019	36.68	36.86	36.35	36.44	9,403,993	-0.19(-0.51%)
Apr 30, 2019	36.60	37.12	36.26	36.63	17,051,830	-1.00(-2.65%)
Apr 29, 2019	37.38	37.88	37.32	37.63	10,205,795	+0.31(+0.83%)
Apr 26, 2019	37.66	37.71	37.09	37.31	12,580,388	+0.54(+1.46%)
Apr 25, 2019	37.16	37.35	36.63	36.78	8,671,308	-0.57(-1.54%)
Apr 24, 2019	37.15	37.51	37.02	37.35	5,917,417	-0.10(-0.28%)
Apr 23, 2019	37.05	37.47	36.84	37.46	10,110,140	+0.31(+0.84%)
Apr 22, 2019	37.62	37.71	37.14	37.15	7,659,304	-0.75(-1.99%)
Apr 18, 2019	37.62	38.04	37.60	37.90	11,354,835	+0.29(+0.78%)
Apr 17, 2019	37.71	37.86	37.50	37.61	8,785,368	+0.31(+0.83%)
Apr 16, 2019	37.20	37.53	37.11	37.30	6,364,722	+0.08(+0.23%)
Apr 15, 2019	37.52	37.63	37.00	37.21	5,507,888	-0.13(-0.35%)
Apr 12, 2019	37.24	37.66	37.17	37.34	5,263,441	+0.36(+0.97%)
Apr 11, 2019	37.03	37.23	36.80	36.99	4,871,952	+0.08(+0.20%)
Apr 10, 2019	36.57	37.07	36.47	36.91	5,817,848	+0.37(+1.00%)
Apr 09, 2019	36.53	36.75	36.39	36.54	6,942,174	-0.19(-0.51%)
Apr 08, 2019	36.46	36.76	36.45	36.73	6,372,307	+0.11(+0.31%)
Apr 05, 2019	36.53	36.68	36.28	36.62	4,782,791	+0.14(+0.39%)
Apr 04, 2019	36.11	36.62	36.10	36.48	7,566,632	+0.38(+1.04%)
Apr 03, 2019	35.97	36.34	35.95	36.10	9,601,512	+0.55(+1.53%)
Apr 02, 2019	35.58	35.74	35.37	35.56	6,026,331	+0.05(+0.13%)
Apr 01, 2019	35.17	35.57	35.10	35.51	7,597,732	+0.62(+1.78%)
Mar 29, 2019	35.09	35.17	34.72	34.89	10,030,388	+0.04(+0.11%)
Mar 28, 2019	34.51	35.01	34.47	34.85	5,945,744	+0.42(+1.23%)
Mar 27, 2019	34.72	35.02	34.30	34.43	7,396,059	-0.24(-0.71%)
Mar 26, 2019	34.73	34.78	34.38	34.67	7,302,436	+0.11(+0.33%)
Mar 25, 2019	34.31	34.82	34.10	34.56	7,360,970	+0.29(+0.85%)
Mar 22, 2019	34.88	35.08	34.12	34.27	10,686,497	-0.86(-2.44%)
Mar 21, 2019	34.79	35.15	34.59	35.12	8,685,846	+0.33(+0.95%)
Mar 20, 2019	35.49	35.68	34.59	34.79	12,420,341	-1.19(-3.32%)
Mar 19, 2019	36.03	36.44	35.77	35.99	9,573,969	+0.27(+0.76%)
Mar 18, 2019	35.90	35.96	35.38	35.72	8,017,633	-0.08(-0.24%)
Mar 15, 2019	35.77	36.01	35.62	35.80	17,923,158	+0.04(+0.11%)
Mar 14, 2019	36.45	36.51	35.68	35.76	9,243,469	-0.72(-1.98%)
Mar 13, 2019	36.43	36.70	36.30	36.49	7,798,544	+0.17(+0.47%)
Mar 12, 2019	36.39	36.70	36.21	36.32	7,054,066	+0.00(+0.00%)
Mar 11, 2019	35.81	36.48	35.73	36.32	12,993,309	+0.59(+1.66%)
Mar 08, 2019	35.39	35.77	35.26	35.73	7,348,954	-0.05(-0.13%)
Mar 07, 2019	35.83	36.05	35.40	35.77	9,569,629	-0.24(-0.65%)
Mar 06, 2019	36.54	36.58	35.84	36.01	10,109,271	-0.57(-1.55%)
Mar 05, 2019	36.58	36.71	36.32	36.58	5,226,008	+0.03(+0.08%)
Mar 04, 2019	36.97	38.64	36.34	36.55	8,079,458	-0.26(-0.71%)

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.