Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.00	25.44	24.77	25.20	284,400	-0.12(-0.47%)
May 30, 2019	25.28	25.73	25.24	25.32	150,020	-0.03(-0.12%)
May 29, 2019	25.90	25.98	25.34	25.35	189,899	-0.67(-2.57%)
May 28, 2019	26.00	26.17	25.73	26.02	151,575	+0.02(+0.08%)
May 24, 2019	26.05	26.12	25.68	26.00	130,900	+0.21(+0.81%)
May 23, 2019	26.69	26.69	25.63	25.79	286,239	-1.25(-4.62%)
May 22, 2019	27.22	27.42	27.01	27.04	149,021	-0.17(-0.62%)
May 21, 2019	27.54	27.79	27.13	27.21	302,421	-0.15(-0.55%)
May 20, 2019	27.68	27.85	27.36	27.36	218,134	-0.54(-1.94%)
May 17, 2019	27.81	28.31	27.63	27.90	360,800	-0.21(-0.75%)
May 16, 2019	27.57	28.33	27.47	28.11	283,475	+0.55(+2.00%)
May 15, 2019	27.43	27.62	27.26	27.56	139,865	-0.10(-0.36%)
May 14, 2019	27.84	27.89	27.56	27.66	199,408	+0.01(+0.04%)
May 13, 2019	28.16	28.39	27.40	27.65	213,369	-1.14(-3.96%)
May 10, 2019	28.56	28.82	28.12	28.79	191,900	-0.01(-0.03%)
May 09, 2019	29.62	29.62	28.76	28.80	372,427	-0.89(-3.00%)
May 08, 2019	30.21	30.36	29.66	29.69	394,080	-0.72(-2.37%)
May 07, 2019	30.62	31.29	30.26	30.41	448,241	-0.65(-2.09%)
May 06, 2019	30.30	31.11	29.91	31.06	467,314	+0.22(+0.71%)
May 03, 2019	30.66	30.96	30.43	30.84	823,000	+0.06(+0.19%)
May 02, 2019	30.63	31.32	30.45	30.78	333,066	+0.03(+0.10%)
May 01, 2019	31.06	31.40	30.75	30.75	434,664	-0.28(-0.90%)
Apr 30, 2019	30.85	31.33	30.48	31.03	416,888	-0.19(-0.61%)
Apr 29, 2019	31.08	31.58	30.68	31.22	554,267	+0.30(+0.97%)
Apr 26, 2019	30.01	30.92	29.90	30.92	784,200	+1.24(+4.18%)
Apr 25, 2019	31.73	31.83	29.31	29.68	1,766,580	-5.39(-15.37%)
Apr 24, 2019	35.19	35.94	35.01	35.07	323,188	-0.11(-0.31%)
Apr 23, 2019	34.18	35.24	34.18	35.18	288,478	+1.01(+2.96%)
Apr 22, 2019	34.00	34.37	33.76	34.17	161,200	+0.12(+0.35%)
Apr 18, 2019	34.19	34.44	33.94	34.05	141,500	-0.23(-0.67%)
Apr 17, 2019	34.77	34.77	34.03	34.28	208,985	-0.32(-0.92%)
Apr 16, 2019	34.07	34.60	33.94	34.60	296,242	+0.63(+1.85%)
Apr 15, 2019	33.80	33.99	33.53	33.97	194,752	+0.14(+0.41%)
Apr 12, 2019	34.16	34.35	33.58	33.83	178,700	-0.21(-0.62%)
Apr 11, 2019	34.25	34.32	33.91	34.04	105,747	-0.11(-0.32%)
Apr 10, 2019	33.58	34.23	33.58	34.15	208,754	+0.63(+1.88%)
Apr 09, 2019	33.72	34.12	33.48	33.52	231,717	-0.15(-0.45%)
Apr 08, 2019	34.53	34.53	33.42	33.67	295,029	-1.07(-3.08%)
Apr 05, 2019	34.62	34.98	34.35	34.74	176,400	+0.32(+0.93%)
Apr 04, 2019	34.51	34.92	34.09	34.42	185,947	-0.06(-0.17%)
Apr 03, 2019	34.41	34.68	33.86	34.48	386,693	+0.21(+0.61%)
Apr 02, 2019	34.22	34.52	33.78	34.27	230,153	+0.07(+0.20%)
Apr 01, 2019	33.17	34.27	33.12	34.20	529,525	+1.08(+3.26%)
Mar 29, 2019	33.20	33.44	32.83	33.12	275,900	+0.20(+0.61%)
Mar 28, 2019	33.00	33.32	32.72	32.92	169,536	-0.06(-0.18%)
Mar 27, 2019	33.15	33.58	32.54	32.98	181,066	-0.13(-0.39%)
Mar 26, 2019	33.21	33.44	32.96	33.11	240,343	+0.06(+0.18%)
Mar 25, 2019	33.64	33.93	32.80	33.05	397,353	-0.66(-1.96%)
Mar 22, 2019	34.92	34.92	33.52	33.71	308,300	-1.37(-3.91%)
Mar 21, 2019	34.81	35.27	34.60	35.08	225,218	+0.20(+0.57%)
Mar 20, 2019	35.28	35.58	34.86	34.88	266,707	-0.22(-0.63%)
Mar 19, 2019	36.22	36.22	34.96	35.10	250,812	-1.05(-2.90%)
Mar 18, 2019	36.44	36.67	35.69	36.15	361,019	-0.10(-0.28%)
Mar 15, 2019	35.46	36.32	35.46	36.25	1,003,000	+0.87(+2.46%)
Mar 14, 2019	35.90	36.03	35.14	35.38	283,825	-0.52(-1.45%)
Mar 13, 2019	36.26	36.48	35.55	35.90	220,606	-0.16(-0.44%)
Mar 12, 2019	36.43	36.62	35.70	36.06	285,818	-0.48(-1.31%)
Mar 11, 2019	35.36	36.55	35.36	36.54	271,414	+1.28(+3.63%)
Mar 08, 2019	34.96	35.58	34.84	35.26	270,100	-0.06(-0.17%)
Mar 07, 2019	35.23	35.89	34.90	35.32	292,998	+0.21(+0.60%)
Mar 06, 2019	36.52	36.53	35.05	35.11	308,129	-1.36(-3.73%)
Mar 05, 2019	37.01	37.15	36.47	36.47	445,653	-0.54(-1.46%)
Mar 04, 2019	36.53	37.18	36.50	37.01	354,656	+0.51(+1.40%)

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.