Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.98	28.43	27.61	27.89	127,138	-0.55(-1.93%)
May 30, 2019	27.87	28.61	27.72	28.44	152,935	+0.57(+2.04%)
May 29, 2019	27.53	27.91	27.26	27.87	130,850	+0.10(+0.38%)
May 28, 2019	28.35	28.41	27.71	27.77	111,265	-0.44(-1.55%)
May 24, 2019	28.43	28.43	27.92	28.21	92,215	+0.06(+0.20%)
May 23, 2019	29.03	29.11	27.95	28.15	207,292	-1.23(-4.19%)
May 22, 2019	29.75	29.75	29.02	29.38	172,345	-0.52(-1.74%)
May 21, 2019	29.44	30.02	29.23	29.90	124,855	+0.63(+2.17%)
May 20, 2019	28.93	29.59	28.79	29.27	140,655	+0.24(+0.82%)
May 17, 2019	29.68	30.14	28.90	29.03	155,520	-1.36(-4.46%)
May 16, 2019	29.86	30.86	29.70	30.39	177,772	+0.60(+2.00%)
May 15, 2019	29.84	30.13	29.50	29.79	498,707	-0.38(-1.26%)
May 14, 2019	29.90	31.26	29.18	30.17	208,622	+0.37(+1.24%)
May 13, 2019	30.21	30.57	29.68	29.80	217,937	-1.19(-3.85%)
May 10, 2019	30.99	31.19	30.26	30.99	176,051	-0.01(-0.03%)
May 09, 2019	30.44	31.16	30.13	31.00	215,995	+0.24(+0.77%)
May 08, 2019	31.11	31.29	30.58	30.77	105,932	-0.33(-1.06%)
May 07, 2019	31.96	32.09	30.91	31.10	133,488	-1.20(-3.71%)
May 06, 2019	31.76	32.47	31.18	32.30	136,867	-0.08(-0.23%)
May 03, 2019	31.81	32.99	31.62	32.37	244,440	+0.87(+2.76%)
May 02, 2019	31.24	31.80	30.36	31.50	253,485	+0.19(+0.60%)
May 01, 2019	32.10	32.10	31.31	31.31	279,689	-0.53(-1.66%)
Apr 30, 2019	31.41	31.90	30.92	31.84	264,559	+0.39(+1.23%)
Apr 29, 2019	31.40	31.94	31.09	31.46	165,193	+0.05(+0.15%)
Apr 26, 2019	31.25	31.46	30.60	31.41	221,150	+0.21(+0.67%)
Apr 25, 2019	30.95	31.26	30.35	31.20	430,044	+0.25(+0.79%)
Apr 24, 2019	29.85	31.13	29.27	30.95	763,695	+1.11(+3.74%)
Apr 23, 2019	35.42	36.56	29.76	29.84	2,068,861	-10.49(-26.00%)
Apr 22, 2019	39.50	40.41	38.53	40.33	185,046	+0.91(+2.30%)
Apr 18, 2019	39.82	40.19	39.02	39.42	157,737	-0.22(-0.55%)
Apr 17, 2019	39.62	40.25	38.82	39.64	173,860	+0.26(+0.65%)
Apr 16, 2019	38.61	39.62	38.27	39.38	114,936	+0.93(+2.41%)
Apr 15, 2019	38.82	38.93	38.29	38.45	85,371	-0.30(-0.78%)
Apr 12, 2019	39.07	39.83	38.74	38.76	104,381	+0.06(+0.15%)
Apr 11, 2019	37.75	38.80	37.58	38.70	129,229	+0.86(+2.27%)
Apr 10, 2019	37.24	38.02	36.93	37.84	142,027	+0.73(+1.96%)
Apr 09, 2019	38.02	38.09	37.04	37.11	153,048	-1.14(-2.99%)
Apr 08, 2019	38.46	38.62	37.97	38.26	104,097	-0.24(-0.61%)
Apr 05, 2019	38.16	38.86	37.63	38.49	161,548	+0.46(+1.22%)
Apr 04, 2019	36.98	38.17	36.90	38.03	167,652	+1.11(+2.99%)
Apr 03, 2019	36.96	37.23	36.60	36.92	109,698	+0.24(+0.64%)
Apr 02, 2019	36.75	36.93	36.02	36.69	131,549	-0.05(-0.13%)
Apr 01, 2019	36.03	36.76	36.00	36.74	204,044	+1.07(+2.99%)
Mar 29, 2019	35.65	36.11	35.05	35.67	190,026	+0.29(+0.83%)
Mar 28, 2019	35.01	35.57	34.69	35.38	103,404	+0.57(+1.63%)
Mar 27, 2019	34.69	35.22	34.57	34.81	180,560	+0.05(+0.14%)
Mar 26, 2019	34.71	35.22	34.37	34.76	187,394	+0.38(+1.10%)
Mar 25, 2019	34.49	34.87	34.14	34.38	186,600	-0.10(-0.30%)
Mar 22, 2019	36.44	36.50	34.32	34.49	273,341	-2.17(-5.93%)
Mar 21, 2019	36.67	37.31	36.58	36.66	132,002	-0.15(-0.41%)
Mar 20, 2019	36.76	37.26	36.07	36.81	170,472	+0.05(+0.13%)
Mar 19, 2019	37.38	37.64	36.70	36.76	240,822	-0.39(-1.04%)
Mar 18, 2019	36.65	37.43	36.65	37.15	177,389	+0.53(+1.44%)
Mar 15, 2019	36.30	36.93	36.30	36.62	293,984	+0.43(+1.20%)
Mar 14, 2019	36.64	36.66	36.13	36.19	107,720	-0.47(-1.29%)
Mar 13, 2019	37.00	37.20	36.59	36.66	123,454	-0.07(-0.18%)
Mar 12, 2019	37.15	37.77	36.64	36.73	143,145	-0.49(-1.32%)
Mar 11, 2019	36.65	37.33	36.34	37.22	142,202	+0.66(+1.81%)
Mar 08, 2019	36.14	36.64	35.87	36.56	182,179	+0.18(+0.49%)
Mar 07, 2019	36.88	37.20	35.89	36.38	178,946	-0.49(-1.33%)
Mar 06, 2019	37.65	38.03	36.80	36.87	263,688	-0.77(-2.05%)
Mar 05, 2019	37.38	38.21	37.10	37.64	225,854	+0.52(+1.40%)
Mar 04, 2019	37.55	38.74	36.89	37.12	317,185	-0.38(-1.00%)

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.