Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.98	31.42	30.90	30.93	5,246,400	-0.21(-0.67%)
May 30, 2019	31.00	31.21	30.89	31.14	3,018,186	+0.26(+0.84%)
May 29, 2019	31.25	31.33	30.80	30.88	5,685,120	-0.26(-0.82%)
May 28, 2019	31.68	31.91	31.11	31.14	6,031,106	-0.57(-1.81%)
May 24, 2019	31.67	31.84	31.38	31.71	2,823,400	+0.10(+0.30%)
May 23, 2019	31.74	31.96	31.50	31.61	4,559,872	-0.39(-1.20%)
May 22, 2019	31.85	32.12	31.66	32.00	5,430,422	+0.13(+0.41%)
May 21, 2019	31.93	32.01	31.64	31.87	3,545,080	+0.07(+0.20%)
May 20, 2019	31.73	31.87	31.57	31.80	4,226,796	-0.01(-0.03%)
May 17, 2019	31.93	32.03	31.76	31.82	3,800,000	-0.15(-0.47%)
May 16, 2019	31.54	32.09	31.54	31.96	5,339,298	+0.43(+1.36%)
May 15, 2019	31.12	31.61	31.03	31.54	5,900,794	+0.36(+1.15%)
May 14, 2019	31.05	31.34	30.76	31.18	6,071,208	+0.00(+0.02%)
May 13, 2019	31.11	31.30	30.91	31.17	6,549,108	-0.33(-1.05%)
May 10, 2019	30.80	31.58	30.77	31.50	7,175,400	+0.54(+1.74%)
May 09, 2019	30.58	31.14	30.37	30.96	5,555,870	+0.12(+0.39%)
May 08, 2019	30.73	30.96	30.58	30.84	6,518,080	+0.04(+0.13%)
May 07, 2019	31.07	31.16	30.59	30.80	7,418,220	-0.51(-1.63%)
May 06, 2019	31.02	31.39	30.68	31.31	5,875,802	-0.25(-0.78%)
May 03, 2019	31.45	32.05	30.63	31.55	19,805,200	+2.56(+8.83%)
May 02, 2019	29.00	29.50	28.72	29.00	9,684,886	+0.03(+0.09%)
May 01, 2019	29.74	29.74	28.93	28.97	7,272,910	-0.83(-2.79%)
Apr 30, 2019	29.59	29.93	29.50	29.80	9,130,458	+0.46(+1.55%)
Apr 29, 2019	29.73	29.79	29.34	29.34	8,506,942	-0.48(-1.61%)
Apr 26, 2019	29.16	29.84	29.16	29.82	10,826,600	+0.88(+3.02%)
Apr 25, 2019	28.13	29.03	27.89	28.95	9,231,474	+0.54(+1.90%)
Apr 24, 2019	28.20	28.57	28.18	28.41	7,337,642	+0.30(+1.05%)
Apr 23, 2019	27.50	28.13	27.50	28.11	9,304,208	+0.63(+2.29%)
Apr 22, 2019	27.52	27.70	27.38	27.48	5,183,296	-0.12(-0.42%)
Apr 18, 2019	27.61	27.71	27.40	27.60	8,432,400	+0.16(+0.56%)
Apr 17, 2019	27.18	27.54	27.14	27.45	7,918,448	+0.34(+1.27%)
Apr 16, 2019	27.05	27.60	26.89	27.10	8,438,166	+0.07(+0.24%)
Apr 15, 2019	26.50	27.23	26.50	27.04	6,061,456	+0.52(+1.98%)
Apr 12, 2019	27.38	27.41	26.29	26.51	12,316,400	-0.86(-3.16%)
Apr 11, 2019	27.59	27.69	26.93	27.38	16,113,780	-0.11(-0.40%)
Apr 10, 2019	27.35	27.58	27.09	27.48	11,282,888	+0.14(+0.51%)
Apr 09, 2019	26.52	27.37	26.52	27.34	12,463,298	+0.81(+3.05%)
Apr 08, 2019	26.54	26.70	26.38	26.54	6,415,646	+0.09(+0.36%)
Apr 05, 2019	26.61	26.90	26.36	26.44	6,386,400	+0.01(+0.02%)
Apr 04, 2019	26.38	26.56	26.21	26.43	6,896,824	+0.14(+0.53%)
Apr 03, 2019	26.75	26.95	26.22	26.30	9,952,902	-0.37(-1.39%)
Apr 02, 2019	26.50	27.09	26.11	26.66	14,974,648	+0.02(+0.09%)
Apr 01, 2019	27.19	27.43	26.52	26.64	10,795,232	-0.65(-2.38%)
Mar 29, 2019	27.27	27.42	26.87	27.29	9,803,000	+0.06(+0.22%)
Mar 28, 2019	27.39	27.66	27.18	27.23	9,046,334	-0.21(-0.77%)
Mar 27, 2019	27.71	27.89	27.28	27.44	7,433,850	-0.37(-1.33%)
Mar 26, 2019	27.36	27.84	27.36	27.81	16,577,392	+0.54(+1.96%)
Mar 25, 2019	26.76	27.41	26.70	27.27	12,775,776	+0.52(+1.94%)
Mar 22, 2019	27.11	27.23	26.47	26.75	16,682,000	-0.35(-1.27%)
Mar 21, 2019	28.32	28.42	27.09	27.10	23,419,076	-1.15(-4.07%)
Mar 20, 2019	28.41	28.77	28.15	28.25	18,263,166	-0.71(-2.45%)
Mar 19, 2019	29.44	29.50	28.77	28.96	13,199,320	-1.34(-4.42%)
Mar 18, 2019	30.16	30.57	30.14	30.30	6,107,662	+0.16(+0.55%)
Mar 15, 2019	30.00	30.54	29.93	30.14	12,522,400	+0.30(+1.01%)
Mar 14, 2019	29.85	30.09	29.79	29.84	8,270,764	-0.05(-0.17%)
Mar 13, 2019	30.05	30.29	29.70	29.89	7,786,076	-0.23(-0.76%)
Mar 12, 2019	30.37	30.50	29.73	30.11	10,997,176	-0.48(-1.57%)
Mar 11, 2019	30.25	30.66	30.23	30.59	8,385,468	+0.29(+0.96%)
Mar 08, 2019	30.61	30.74	30.04	30.30	5,926,400	-0.49(-1.59%)
Mar 07, 2019	31.00	31.30	30.61	30.80	10,783,860	-0.07(-0.24%)
Mar 06, 2019	31.36	31.55	30.75	30.87	9,506,584	-0.44(-1.41%)
Mar 05, 2019	32.25	32.25	31.25	31.31	10,055,692	-1.20(-3.69%)
Mar 04, 2019	32.38	32.78	32.15	32.51	7,171,514	+0.14(+0.43%)

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.