Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.00	27.74	25.22	25.58	1,787,500	-5.30(-17.16%)
May 30, 2019	30.67	31.88	30.46	30.88	419,043	+0.47(+1.55%)
May 29, 2019	29.77	30.73	29.57	30.41	246,684	+0.51(+1.71%)
May 28, 2019	30.52	30.93	29.64	29.90	308,546	-0.81(-2.64%)
May 24, 2019	31.15	31.41	30.16	30.71	288,400	-0.32(-1.03%)
May 23, 2019	33.32	33.40	30.87	31.03	252,315	-2.53(-7.54%)
May 22, 2019	34.50	34.74	33.32	33.56	147,745	-1.11(-3.20%)
May 21, 2019	34.32	35.07	34.17	34.67	163,419	+0.38(+1.11%)
May 20, 2019	33.50	34.30	33.11	34.29	187,838	+0.63(+1.87%)
May 17, 2019	33.51	34.55	33.38	33.66	214,200	-0.03(-0.09%)
May 16, 2019	33.50	33.95	32.91	33.69	226,419	+0.60(+1.81%)
May 15, 2019	33.52	33.64	32.99	33.09	206,537	-0.45(-1.34%)
May 14, 2019	33.30	33.80	32.96	33.54	113,399	+0.34(+1.02%)
May 13, 2019	33.80	33.80	32.84	33.20	160,301	-1.11(-3.24%)
May 10, 2019	35.13	35.15	33.07	34.31	267,700	-0.46(-1.32%)
May 09, 2019	33.65	34.86	33.13	34.77	249,960	+0.97(+2.87%)
May 08, 2019	33.79	34.04	33.38	33.80	146,726	+0.01(+0.03%)
May 07, 2019	33.62	34.00	33.17	33.79	288,547	+0.04(+0.12%)
May 06, 2019	33.41	34.45	33.41	33.75	259,700	-0.08(-0.24%)
May 03, 2019	32.85	33.89	32.58	33.83	272,300	+1.23(+3.77%)
May 02, 2019	32.28	32.90	32.20	32.60	224,724	+0.30(+0.93%)
May 01, 2019	32.01	32.48	31.73	32.30	315,418	+0.27(+0.84%)
Apr 30, 2019	32.16	32.59	31.60	32.03	580,946	-0.26(-0.81%)
Apr 29, 2019	31.85	32.58	31.34	32.29	264,540	+0.43(+1.35%)
Apr 26, 2019	30.95	31.91	30.42	31.86	181,100	+1.12(+3.64%)
Apr 25, 2019	30.50	31.87	30.30	30.74	304,019	+0.36(+1.18%)
Apr 24, 2019	30.20	31.45	30.09	30.38	227,608	+0.15(+0.50%)
Apr 23, 2019	29.57	30.53	29.55	30.23	114,748	+0.79(+2.68%)
Apr 22, 2019	29.83	30.01	29.35	29.44	133,564	-0.41(-1.37%)
Apr 18, 2019	29.64	30.16	29.55	29.85	186,400	+0.23(+0.78%)
Apr 17, 2019	29.90	30.00	28.91	29.62	213,760	-0.28(-0.94%)
Apr 16, 2019	30.39	30.39	29.32	29.90	222,519	-0.43(-1.42%)
Apr 15, 2019	30.07	30.95	30.07	30.33	309,214	+0.12(+0.40%)
Apr 12, 2019	29.93	30.51	29.79	30.21	253,700	+0.50(+1.68%)
Apr 11, 2019	28.37	30.26	27.87	29.71	576,138	+1.37(+4.83%)
Apr 10, 2019	28.28	28.44	27.38	28.34	336,928	+0.06(+0.21%)
Apr 09, 2019	30.46	30.68	28.26	28.28	395,774	-2.17(-7.13%)
Apr 08, 2019	29.62	30.76	29.25	30.45	437,929	+0.79(+2.66%)
Apr 05, 2019	27.35	29.77	27.07	29.66	669,200	+2.18(+7.93%)
Apr 04, 2019	26.76	27.74	25.27	27.48	1,159,824	-0.74(-2.62%)
Apr 03, 2019	28.62	28.62	28.02	28.22	158,142	-0.30(-1.05%)
Apr 02, 2019	28.86	29.04	28.23	28.52	209,243	-0.31(-1.08%)
Apr 01, 2019	29.00	29.39	28.66	28.83	161,737	+0.02(+0.07%)
Mar 29, 2019	29.64	29.89	28.78	28.81	225,500	-0.69(-2.34%)
Mar 28, 2019	29.34	29.70	29.07	29.50	235,374	+0.27(+0.92%)
Mar 27, 2019	29.06	29.86	28.74	29.23	164,636	+0.14(+0.48%)
Mar 26, 2019	29.15	29.84	28.64	29.09	213,651	+0.01(+0.03%)
Mar 25, 2019	28.50	29.56	28.19	29.08	441,024	+0.50(+1.75%)
Mar 22, 2019	27.58	29.57	27.52	28.58	627,000	+0.95(+3.44%)
Mar 21, 2019	27.41	27.85	26.96	27.63	565,246	+0.30(+1.10%)
Mar 20, 2019	29.40	29.70	26.75	27.33	451,632	-2.07(-7.04%)
Mar 19, 2019	29.30	29.85	29.16	29.40	445,634	+0.11(+0.38%)
Mar 18, 2019	28.84	29.48	28.66	29.29	238,318	+0.44(+1.53%)
Mar 15, 2019	28.70	29.04	28.45	28.85	404,100	+0.16(+0.56%)
Mar 14, 2019	28.60	28.99	28.45	28.69	123,733	+0.10(+0.35%)
Mar 13, 2019	28.63	28.74	28.23	28.59	128,691	+0.06(+0.21%)
Mar 12, 2019	28.13	28.68	27.77	28.53	197,721	+0.34(+1.21%)
Mar 11, 2019	27.63	28.30	27.15	28.19	239,770	+0.57(+2.06%)
Mar 08, 2019	27.90	27.98	27.27	27.62	258,800	-0.38(-1.36%)
Mar 07, 2019	28.01	28.43	27.01	28.00	373,808	-0.02(-0.07%)
Mar 06, 2019	29.46	29.91	28.00	28.02	228,374	-1.47(-4.98%)
Mar 05, 2019	29.94	30.08	29.35	29.49	137,420	-0.32(-1.07%)
Mar 04, 2019	31.26	31.31	29.61	29.81	292,772	-1.53(-4.88%)

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.