Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.06	27.48	26.81	26.90	199,973	-0.91(-3.27%)
May 30, 2019	28.52	28.59	27.62	27.81	132,658	-0.74(-2.60%)
May 29, 2019	28.09	28.57	27.71	28.55	290,957	-0.22(-0.78%)
May 28, 2019	29.64	29.70	28.78	28.78	115,572	-0.73(-2.48%)
May 24, 2019	29.87	29.91	29.07	29.51	65,144	+0.12(+0.42%)
May 23, 2019	30.34	30.34	28.97	29.38	192,371	-2.04(-6.51%)
May 22, 2019	32.08	32.28	31.29	31.43	85,440	-1.12(-3.45%)
May 21, 2019	32.10	32.75	32.10	32.55	96,191	+0.69(+2.15%)
May 20, 2019	31.83	32.14	31.72	31.87	57,392	-0.03(-0.11%)
May 17, 2019	32.17	32.44	31.81	31.90	147,643	-0.69(-2.10%)
May 16, 2019	32.45	32.83	32.45	32.59	57,243	+0.33(+1.01%)
May 15, 2019	31.52	32.38	31.37	32.26	133,847	+0.37(+1.16%)
May 14, 2019	31.48	32.42	31.46	31.89	112,613	+0.72(+2.31%)
May 13, 2019	31.69	31.92	30.81	31.17	256,963	-1.12(-3.48%)
May 10, 2019	31.90	32.42	31.06	32.29	152,627	+0.33(+1.02%)
May 09, 2019	31.62	32.16	31.07	31.97	100,140	-0.01(-0.04%)
May 08, 2019	31.92	32.45	31.91	31.98	119,551	-0.04(-0.14%)
May 07, 2019	31.80	32.05	31.18	32.02	173,976	-0.44(-1.35%)
May 06, 2019	31.91	32.76	31.91	32.46	113,208	+0.03(+0.10%)
May 03, 2019	32.46	32.96	32.37	32.43	208,338	+0.58(+1.83%)
May 02, 2019	32.59	32.93	31.82	31.84	247,918	-1.17(-3.54%)
May 01, 2019	34.55	34.59	33.00	33.01	148,046	-1.53(-4.42%)
Apr 30, 2019	35.15	35.60	34.36	34.54	105,621	-0.08(-0.23%)
Apr 29, 2019	34.82	34.92	34.48	34.62	87,454	-0.16(-0.45%)
Apr 26, 2019	35.05	35.05	34.04	34.78	156,810	-0.76(-2.15%)
Apr 25, 2019	35.98	36.16	35.47	35.54	129,943	-0.31(-0.88%)
Apr 24, 2019	37.27	37.27	35.86	35.86	88,147	-1.39(-3.74%)
Apr 23, 2019	37.33	37.53	36.74	37.25	86,963	+0.03(+0.09%)
Apr 22, 2019	36.36	37.33	36.27	37.22	121,316	+1.54(+4.31%)
Apr 18, 2019	36.22	36.38	35.59	35.68	62,029	-0.38(-1.06%)
Apr 17, 2019	36.46	36.75	36.00	36.06	135,630	-0.10(-0.28%)
Apr 16, 2019	35.92	36.28	35.75	36.16	44,050	+0.42(+1.16%)
Apr 15, 2019	36.00	36.24	35.65	35.74	84,353	-0.43(-1.18%)
Apr 12, 2019	37.05	37.05	36.02	36.17	252,035	+0.24(+0.66%)
Apr 11, 2019	35.84	36.44	35.43	35.93	131,842	-0.09(-0.25%)
Apr 10, 2019	35.87	36.28	35.82	36.02	78,758	+0.35(+0.98%)
Apr 09, 2019	36.32	36.32	35.51	35.68	179,295	-0.91(-2.49%)
Apr 08, 2019	36.52	36.95	36.29	36.59	285,852	+0.29(+0.81%)
Apr 05, 2019	35.28	36.37	35.28	36.29	259,333	+1.24(+3.53%)
Apr 04, 2019	34.43	35.09	34.17	35.06	195,658	+0.61(+1.76%)
Apr 03, 2019	35.43	35.50	34.22	34.45	209,207	-0.75(-2.14%)
Apr 02, 2019	35.88	35.91	35.05	35.20	183,345	-0.51(-1.42%)
Apr 01, 2019	35.28	35.83	35.27	35.71	199,705	+0.88(+2.52%)
Mar 29, 2019	35.51	35.68	34.57	34.83	252,747	-0.04(-0.13%)
Mar 28, 2019	34.29	34.92	34.25	34.88	149,645	+0.28(+0.81%)
Mar 27, 2019	35.09	35.28	34.07	34.60	167,998	-0.46(-1.31%)
Mar 26, 2019	34.78	35.52	34.69	35.06	167,525	+0.96(+2.80%)
Mar 25, 2019	33.90	34.20	33.43	34.10	263,630	+0.01(+0.03%)
Mar 22, 2019	35.52	35.53	33.88	34.09	205,401	-2.03(-5.63%)
Mar 21, 2019	35.29	36.23	35.28	36.13	92,964	+0.54(+1.52%)
Mar 20, 2019	34.84	36.23	34.69	35.59	123,827	+0.68(+1.96%)
Mar 19, 2019	35.53	35.87	34.66	34.90	99,162	-0.26(-0.73%)
Mar 18, 2019	34.24	35.28	34.24	35.16	72,788	+0.98(+2.88%)
Mar 15, 2019	34.03	34.37	33.94	34.18	36,597	-0.07(-0.20%)
Mar 14, 2019	34.28	34.61	34.19	34.24	41,887	+0.04(+0.13%)
Mar 13, 2019	33.92	34.25	33.68	34.20	69,716	+0.73(+2.17%)
Mar 12, 2019	33.23	33.82	33.21	33.47	73,793	+0.46(+1.39%)
Mar 11, 2019	32.42	33.11	32.42	33.01	65,337	+1.03(+3.21%)
Mar 08, 2019	32.28	32.28	31.38	31.98	100,485	-1.29(-3.86%)
Mar 07, 2019	33.72	33.72	32.97	33.27	59,495	-0.37(-1.10%)
Mar 06, 2019	34.13	34.19	33.28	33.64	54,066	-0.94(-2.71%)
Mar 05, 2019	34.97	34.97	34.13	34.58	67,039	-0.23(-0.67%)
Mar 04, 2019	34.91	35.10	33.77	34.81	87,423	+0.17(+0.48%)

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.