Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.95	25.37	23.15	25.20	2,424,000	-0.30(-1.18%)
May 30, 2019	25.78	26.12	25.11	25.50	1,189,050	-0.08(-0.31%)
May 29, 2019	25.76	26.09	25.39	25.58	4,438,583	-0.81(-3.07%)
May 28, 2019	26.01	26.79	25.86	26.39	1,326,623	+0.33(+1.27%)
May 24, 2019	26.33	26.80	25.72	26.06	1,540,100	-0.11(-0.42%)
May 23, 2019	27.11	27.31	25.62	26.17	1,942,325	-1.58(-5.69%)
May 22, 2019	28.49	29.20	27.56	27.75	1,653,215	-0.89(-3.11%)
May 21, 2019	27.09	28.70	27.00	28.64	4,421,209	+1.84(+6.87%)
May 20, 2019	25.53	26.85	25.53	26.80	1,401,051	+0.93(+3.59%)
May 17, 2019	26.57	26.72	25.85	25.87	1,827,000	-1.00(-3.72%)
May 16, 2019	26.40	27.75	26.31	26.87	2,566,341	+0.66(+2.52%)
May 15, 2019	26.11	26.48	25.24	26.21	2,767,907	-0.32(-1.21%)
May 14, 2019	28.35	28.50	26.44	26.53	5,933,211	-0.01(-0.04%)
May 13, 2019	27.20	27.28	25.83	26.54	4,776,283	-1.37(-4.91%)
May 10, 2019	27.49	28.46	26.95	27.91	4,026,800	+0.22(+0.79%)
May 09, 2019	26.80	27.89	26.31	27.69	1,756,498	+0.35(+1.28%)
May 08, 2019	26.29	27.49	26.25	27.34	2,994,815	+0.25(+0.92%)
May 07, 2019	27.13	27.50	26.27	27.09	1,765,706	-0.48(-1.74%)
May 06, 2019	26.60	27.89	26.50	27.57	3,192,614	+0.03(+0.11%)
May 03, 2019	26.95	27.65	26.66	27.54	1,774,600	+0.89(+3.34%)
May 02, 2019	26.70	27.74	26.25	26.65	2,529,531	-0.35(-1.30%)
May 01, 2019	28.55	28.74	27.00	27.00	4,250,987	-1.79(-6.22%)
Apr 30, 2019	28.14	29.29	28.00	28.79	4,239,154	+0.82(+2.93%)
Apr 29, 2019	26.79	28.28	26.40	27.97	3,176,457	+1.20(+4.48%)
Apr 26, 2019	26.33	27.00	25.66	26.77	3,752,900	-0.16(-0.59%)
Apr 25, 2019	27.26	27.29	26.32	26.93	2,957,306	+0.11(+0.41%)
Apr 24, 2019	24.53	27.66	24.52	26.82	10,316,498	+1.68(+6.68%)
Apr 23, 2019	25.30	25.89	24.51	25.14	11,895,370	-0.78(-3.01%)
Apr 22, 2019	26.54	26.94	25.56	25.92	4,493,848	-0.59(-2.23%)
Apr 18, 2019	29.55	29.60	24.80	26.51	32,834,600	-8.23(-23.69%)
Apr 17, 2019	36.62	36.65	33.96	34.74	2,880,757	-1.49(-4.11%)
Apr 16, 2019	36.10	36.47	35.10	36.23	1,811,467	+0.28(+0.78%)
Apr 15, 2019	35.16	36.30	34.84	35.95	2,012,135	+0.70(+1.99%)
Apr 12, 2019	35.92	36.15	34.75	35.25	3,412,800	-0.41(-1.15%)
Apr 11, 2019	36.92	37.12	35.41	35.66	2,378,191	-1.22(-3.31%)
Apr 10, 2019	37.97	38.30	36.15	36.88	3,074,363	-0.60(-1.60%)
Apr 09, 2019	38.28	39.00	37.45	37.48	4,340,588	-0.22(-0.58%)
Apr 08, 2019	35.65	38.33	35.24	37.70	6,795,205	+1.80(+5.01%)
Apr 05, 2019	35.93	37.33	35.45	35.90	9,723,200	-1.53(-4.09%)
Apr 04, 2019	38.96	39.39	36.50	37.43	7,957,066	-1.07(-2.78%)
Apr 03, 2019	40.51	40.70	38.49	38.50	16,550,281	-3.65(-8.66%)
Apr 02, 2019	42.79	45.62	41.86	42.15	6,411,034	-0.70(-1.63%)
Apr 01, 2019	41.00	43.84	38.26	42.85	6,356,082	+1.74(+4.23%)
Mar 29, 2019	41.51	42.18	40.40	41.11	1,602,000	+0.06(+0.15%)
Mar 28, 2019	41.53	42.02	40.17	41.05	1,910,173	-0.38(-0.92%)
Mar 27, 2019	43.50	44.11	39.82	41.43	4,368,703	-2.13(-4.89%)
Mar 26, 2019	41.67	44.50	41.05	43.56	4,332,286	+3.12(+7.72%)
Mar 25, 2019	41.53	41.93	39.70	40.44	2,356,295	-1.38(-3.30%)
Mar 22, 2019	42.28	43.16	41.11	41.82	2,694,100	-1.13(-2.63%)
Mar 21, 2019	39.22	44.21	39.10	42.95	5,486,030	+5.15(+13.62%)
Mar 20, 2019	41.17	42.09	37.77	37.80	4,239,315	-3.17(-7.74%)
Mar 19, 2019	41.35	43.91	39.51	40.97	15,734,782	+6.37(+18.41%)
Mar 18, 2019	33.00	36.88	32.93	34.60	6,974,092	+2.09(+6.43%)
Mar 15, 2019	31.27	32.91	30.57	32.51	3,463,700	+2.17(+7.15%)
Mar 14, 2019	30.87	32.00	30.15	30.34	1,040,512	-0.42(-1.37%)
Mar 13, 2019	31.76	32.50	30.51	30.76	1,520,141	-0.95(-3.00%)
Mar 12, 2019	32.60	33.19	30.86	31.71	1,909,762	-0.26(-0.81%)
Mar 11, 2019	30.65	32.71	30.18	31.97	3,512,456	+2.05(+6.85%)
Mar 08, 2019	28.07	30.27	27.76	29.92	1,993,700	+0.89(+3.07%)
Mar 07, 2019	30.79	31.10	28.25	29.03	2,227,297	-1.97(-6.35%)
Mar 06, 2019	32.35	32.94	30.94	31.00	1,615,155	-1.19(-3.70%)
Mar 05, 2019	32.48	33.23	31.51	32.19	2,437,423	+0.19(+0.59%)
Mar 04, 2019	31.88	34.50	31.53	32.00	4,214,852	+0.87(+2.79%)

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.