Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.16	30.35	29.93	30.13	13,177,107	-0.43(-1.39%)
May 30, 2019	31.30	31.51	30.50	30.56	13,494,349	-0.87(-2.76%)
May 29, 2019	31.27	31.50	30.80	31.43	11,459,954	-0.28(-0.88%)
May 28, 2019	32.22	32.25	31.65	31.70	13,138,458	-0.43(-1.35%)
May 24, 2019	32.70	32.92	32.08	32.14	8,824,764	-0.43(-1.31%)
May 23, 2019	32.60	32.60	31.96	32.56	13,622,918	-0.74(-2.22%)
May 22, 2019	34.01	34.10	33.02	33.30	8,554,036	-1.01(-2.94%)
May 21, 2019	34.13	34.50	33.84	34.31	7,731,606	+0.33(+0.97%)
May 20, 2019	33.73	34.01	33.58	33.98	6,814,583	+0.09(+0.26%)
May 17, 2019	34.31	34.53	33.82	33.89	8,349,511	-0.73(-2.11%)
May 16, 2019	34.39	34.75	34.28	34.62	8,787,185	+0.46(+1.35%)
May 15, 2019	33.36	34.26	33.35	34.16	12,155,749	+0.29(+0.85%)
May 14, 2019	33.43	34.72	33.32	33.88	13,863,829	+0.73(+2.20%)
May 13, 2019	33.77	34.01	32.69	33.15	19,263,020	-1.22(-3.54%)
May 10, 2019	34.66	34.85	33.57	34.36	14,748,965	-0.62(-1.76%)
May 09, 2019	34.67	35.13	34.30	34.98	14,884,710	+0.00(+0.00%)
May 08, 2019	35.20	35.26	34.67	34.98	10,635,477	-0.29(-0.81%)
May 07, 2019	35.40	35.40	34.71	35.26	12,018,270	-0.56(-1.55%)
May 06, 2019	35.47	36.04	35.35	35.82	7,565,838	-0.03(-0.10%)
May 03, 2019	36.10	36.32	35.71	35.86	8,271,799	+0.14(+0.39%)
May 02, 2019	35.59	36.09	35.33	35.72	10,486,320	-0.22(-0.60%)
May 01, 2019	37.03	37.25	35.91	35.93	12,115,610	-1.14(-3.07%)
Apr 30, 2019	38.10	38.13	36.82	37.07	14,003,252	-0.65(-1.73%)
Apr 29, 2019	37.64	38.54	37.57	37.72	10,277,980	+0.11(+0.30%)
Apr 26, 2019	37.31	37.76	36.88	37.61	9,817,523	+0.00(+0.00%)
Apr 25, 2019	38.35	38.38	37.50	37.61	10,827,309	-0.82(-2.12%)
Apr 24, 2019	39.71	39.79	38.43	38.43	10,290,584	-1.43(-3.60%)
Apr 23, 2019	39.67	40.03	39.32	39.86	9,831,283	+0.03(+0.09%)
Apr 22, 2019	39.64	40.11	39.27	39.82	9,096,314	+0.25(+0.64%)
Apr 18, 2019	41.81	42.46	39.53	39.57	18,100,030	-1.61(-3.90%)
Apr 17, 2019	41.53	41.66	40.94	41.18	9,551,201	+0.06(+0.15%)
Apr 16, 2019	40.51	41.30	40.48	41.12	8,812,411	+0.82(+2.03%)
Apr 15, 2019	39.57	40.68	39.30	40.30	12,866,758	+0.65(+1.64%)
Apr 12, 2019	39.96	40.35	39.59	39.65	9,978,474	+0.30(+0.75%)
Apr 11, 2019	39.56	39.88	39.01	39.36	6,091,932	-0.21(-0.53%)
Apr 10, 2019	39.78	39.96	39.43	39.56	7,079,105	-0.03(-0.07%)
Apr 09, 2019	39.83	39.99	39.28	39.59	8,723,874	-0.51(-1.28%)
Apr 08, 2019	39.22	40.16	39.17	40.10	13,148,518	+1.02(+2.60%)
Apr 05, 2019	38.57	39.56	38.44	39.09	10,533,742	+0.78(+2.04%)
Apr 04, 2019	37.71	38.31	37.40	38.30	7,680,139	+0.44(+1.17%)
Apr 03, 2019	38.90	38.94	37.69	37.86	8,324,833	-0.78(-2.02%)
Apr 02, 2019	39.00	39.48	38.52	38.64	7,942,032	-0.23(-0.60%)
Apr 01, 2019	38.20	39.08	37.97	38.88	11,187,755	+1.03(+2.73%)
Mar 29, 2019	38.42	38.52	37.54	37.84	9,192,832	-0.04(-0.11%)
Mar 28, 2019	36.91	37.94	36.77	37.89	8,542,389	+0.82(+2.20%)
Mar 27, 2019	37.38	37.59	36.82	37.07	6,048,275	-0.32(-0.86%)
Mar 26, 2019	37.28	37.97	37.15	37.39	7,483,942	+0.50(+1.37%)
Mar 25, 2019	36.27	36.96	36.23	36.89	7,355,111	+0.00(+0.00%)
Mar 22, 2019	38.00	38.19	36.75	36.89	9,086,453	-1.52(-3.96%)
Mar 21, 2019	38.31	38.56	38.03	38.41	7,101,718	-0.06(-0.16%)
Mar 20, 2019	37.55	38.74	37.42	38.47	10,951,097	+0.90(+2.40%)
Mar 19, 2019	38.03	38.20	37.43	37.57	10,171,118	-0.10(-0.25%)
Mar 18, 2019	37.09	37.91	36.89	37.66	15,493,041	+0.84(+2.29%)
Mar 15, 2019	37.09	37.49	36.78	36.82	16,285,018	-0.61(-1.62%)
Mar 14, 2019	37.48	37.78	37.39	37.43	9,134,752	-0.05(-0.14%)
Mar 13, 2019	37.36	37.61	37.20	37.48	10,157,753	+0.49(+1.31%)
Mar 12, 2019	36.61	37.28	36.59	36.99	9,475,904	+0.44(+1.21%)
Mar 11, 2019	36.30	36.76	35.99	36.55	10,931,119	+0.69(+1.91%)
Mar 08, 2019	36.25	36.30	35.51	35.86	14,666,533	-1.05(-2.85%)
Mar 07, 2019	37.71	37.75	36.87	36.92	9,306,966	-0.76(-2.01%)
Mar 06, 2019	38.66	38.83	37.52	37.67	11,454,077	-1.23(-3.17%)
Mar 05, 2019	39.26	39.32	38.49	38.90	8,509,314	-0.39(-0.99%)
Mar 04, 2019	39.46	39.66	38.71	39.30	7,997,124	+0.04(+0.11%)

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.