Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.89	31.33	30.61	30.87	1,815,916	-0.70(-2.23%)
May 30, 2019	31.71	32.05	31.45	31.58	1,067,236	+0.01(+0.02%)
May 29, 2019	31.97	32.21	31.45	31.57	2,279,267	-0.58(-1.79%)
May 28, 2019	31.99	32.35	31.99	32.15	2,053,896	+0.45(+1.43%)
May 24, 2019	31.56	31.81	31.30	31.69	1,298,096	+0.37(+1.17%)
May 23, 2019	31.05	31.42	30.76	31.33	2,188,709	+0.16(+0.52%)
May 22, 2019	31.27	31.54	31.09	31.16	2,361,672	-0.20(-0.63%)
May 21, 2019	31.16	31.47	30.81	31.36	1,782,779	+0.49(+1.58%)
May 20, 2019	30.97	31.28	30.73	30.87	2,524,370	-0.51(-1.64%)
May 17, 2019	31.09	31.57	31.00	31.39	1,660,863	-0.05(-0.16%)
May 16, 2019	31.90	31.96	31.38	31.44	2,114,813	-0.63(-1.96%)
May 15, 2019	31.55	32.33	31.17	32.07	2,269,859	+0.18(+0.57%)
May 14, 2019	32.26	32.26	31.66	31.88	2,729,406	-0.07(-0.22%)
May 13, 2019	32.54	32.67	31.82	31.95	2,561,301	-1.41(-4.23%)
May 10, 2019	33.75	33.84	32.59	33.36	5,800,826	-0.38(-1.13%)
May 09, 2019	35.61	35.71	32.97	33.74	5,739,700	-3.77(-10.04%)
May 08, 2019	37.85	37.96	37.51	37.51	1,759,301	-0.31(-0.82%)
May 07, 2019	37.76	37.87	37.56	37.82	1,731,424	-0.49(-1.27%)
May 06, 2019	37.55	38.34	37.02	38.31	1,294,037	-0.32(-0.82%)
May 03, 2019	38.74	39.00	38.23	38.62	1,354,079	+0.10(+0.26%)
May 02, 2019	38.38	38.73	37.97	38.52	1,897,620	-0.07(-0.18%)
May 01, 2019	39.04	39.37	38.39	38.59	2,730,919	-0.63(-1.62%)
Apr 30, 2019	38.81	39.59	38.58	39.23	1,780,429	+0.30(+0.76%)
Apr 29, 2019	38.69	39.18	38.64	38.93	792,120	+0.23(+0.60%)
Apr 26, 2019	38.59	38.74	38.17	38.70	1,335,640	+0.37(+0.96%)
Apr 25, 2019	39.20	39.20	38.30	38.33	2,711,254	-1.14(-2.88%)
Apr 24, 2019	39.53	39.75	39.41	39.47	1,538,952	-0.21(-0.53%)
Apr 23, 2019	39.51	39.74	39.28	39.68	1,637,862	+0.08(+0.21%)
Apr 22, 2019	39.88	40.13	39.52	39.60	1,759,501	-0.34(-0.85%)
Apr 18, 2019	39.33	40.03	39.19	39.93	1,632,781	+0.58(+1.47%)
Apr 17, 2019	39.07	39.57	39.07	39.36	1,838,196	+0.57(+1.47%)
Apr 16, 2019	38.28	38.93	38.25	38.79	1,348,011	+0.74(+1.95%)
Apr 15, 2019	37.90	38.20	37.64	38.04	1,050,206	-0.12(-0.31%)
Apr 12, 2019	37.95	38.38	37.95	38.16	1,522,151	+0.57(+1.52%)
Apr 11, 2019	37.76	37.92	37.56	37.59	1,311,722	-0.26(-0.69%)
Apr 10, 2019	37.18	38.00	37.18	37.85	1,045,978	+0.71(+1.90%)
Apr 09, 2019	37.35	37.44	36.99	37.15	1,107,231	-0.46(-1.22%)
Apr 08, 2019	36.92	37.68	36.83	37.61	1,161,109	+0.59(+1.60%)
Apr 05, 2019	36.90	37.09	36.76	37.02	1,131,968	+0.18(+0.48%)
Apr 04, 2019	36.38	36.87	36.28	36.84	1,926,538	+0.58(+1.59%)
Apr 03, 2019	36.18	36.79	36.16	36.26	1,359,765	+0.39(+1.08%)
Apr 02, 2019	35.51	35.89	35.14	35.87	1,346,269	+0.35(+0.99%)
Apr 01, 2019	34.89	35.68	34.88	35.52	1,409,309	+1.19(+3.47%)
Mar 29, 2019	34.45	34.83	34.31	34.33	1,505,131	+0.06(+0.19%)
Mar 28, 2019	33.83	34.75	33.83	34.27	1,329,597	+0.34(+1.00%)
Mar 27, 2019	33.67	34.09	33.62	33.93	2,459,850	+0.28(+0.84%)
Mar 26, 2019	33.52	33.84	33.50	33.65	2,217,039	+0.30(+0.89%)
Mar 25, 2019	33.43	33.66	33.16	33.35	2,520,288	-0.11(-0.32%)
Mar 22, 2019	34.06	34.08	33.43	33.45	3,345,697	-0.97(-2.81%)
Mar 21, 2019	33.84	34.65	33.67	34.42	2,282,520	-0.11(-0.33%)
Mar 20, 2019	34.90	34.90	34.30	34.53	1,514,021	-0.47(-1.35%)
Mar 19, 2019	35.15	35.47	34.94	35.01	1,449,968	+0.25(+0.71%)
Mar 18, 2019	34.46	34.81	34.41	34.76	1,383,082	+0.32(+0.92%)
Mar 15, 2019	34.46	34.63	34.31	34.44	1,875,315	+0.08(+0.23%)
Mar 14, 2019	35.09	35.10	34.23	34.36	1,649,015	-0.85(-2.42%)
Mar 13, 2019	35.46	35.51	35.10	35.22	1,729,767	-0.05(-0.14%)
Mar 12, 2019	35.73	35.81	35.13	35.27	1,273,197	-0.30(-0.85%)
Mar 11, 2019	35.32	35.71	35.27	35.57	1,274,875	+0.32(+0.92%)
Mar 08, 2019	35.17	35.39	35.06	35.25	986,164	-0.05(-0.14%)
Mar 07, 2019	35.76	35.87	35.06	35.30	1,526,019	-0.27(-0.76%)
Mar 06, 2019	36.18	36.20	35.55	35.57	1,322,679	-0.70(-1.93%)
Mar 05, 2019	36.53	36.68	36.25	36.27	1,154,880	-0.17(-0.46%)
Mar 04, 2019	36.61	36.74	36.24	36.43	2,072,978	-0.03(-0.08%)

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.