Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.17	31.62	30.88	31.15	1,799,600	-0.71(-2.23%)
May 30, 2019	32.00	32.34	31.73	31.86	1,057,647	+0.01(+0.02%)
May 29, 2019	32.26	32.50	31.73	31.86	2,258,788	-0.58(-1.79%)
May 28, 2019	32.28	32.64	32.28	32.44	2,035,442	+0.46(+1.43%)
May 24, 2019	31.85	32.10	31.58	31.98	1,286,433	+0.37(+1.17%)
May 23, 2019	31.33	31.70	31.04	31.61	2,169,043	+0.16(+0.52%)
May 22, 2019	31.55	31.82	31.37	31.45	2,340,452	-0.20(-0.63%)
May 21, 2019	31.44	31.76	31.09	31.65	1,766,760	+0.49(+1.58%)
May 20, 2019	31.25	31.57	31.00	31.15	2,501,688	-0.52(-1.64%)
May 17, 2019	31.37	31.86	31.28	31.67	1,645,940	-0.05(-0.16%)
May 16, 2019	32.19	32.25	31.67	31.72	2,095,811	-0.63(-1.96%)
May 15, 2019	31.84	32.63	31.45	32.36	2,249,464	+0.19(+0.58%)
May 14, 2019	32.55	32.55	31.95	32.17	2,704,882	-0.07(-0.22%)
May 13, 2019	32.83	32.97	32.11	32.24	2,538,288	-1.42(-4.23%)
May 10, 2019	34.06	34.14	32.88	33.67	5,748,705	-0.38(-1.13%)
May 09, 2019	35.93	36.03	33.27	34.05	5,688,128	-3.80(-10.04%)
May 08, 2019	38.19	38.30	37.85	37.85	1,743,494	-0.31(-0.82%)
May 07, 2019	38.10	38.21	37.90	38.16	1,715,867	-0.49(-1.27%)
May 06, 2019	37.89	38.69	37.35	38.65	1,282,410	-0.32(-0.82%)
May 03, 2019	39.09	39.36	38.57	38.97	1,341,912	+0.10(+0.26%)
May 02, 2019	38.73	39.08	38.31	38.87	1,880,569	-0.07(-0.18%)
May 01, 2019	39.39	39.73	38.74	38.94	2,706,382	-0.64(-1.62%)
Apr 30, 2019	39.16	39.95	38.93	39.58	1,764,431	+0.30(+0.76%)
Apr 29, 2019	39.04	39.54	38.99	39.29	785,002	+0.23(+0.60%)
Apr 26, 2019	38.94	39.09	38.52	39.05	1,323,640	+0.37(+0.96%)
Apr 25, 2019	39.56	39.56	38.65	38.68	2,686,893	-1.15(-2.88%)
Apr 24, 2019	39.89	40.11	39.76	39.83	1,525,125	-0.21(-0.53%)
Apr 23, 2019	39.87	40.10	39.63	40.04	1,623,146	+0.09(+0.21%)
Apr 22, 2019	40.24	40.50	39.88	39.95	1,743,692	-0.34(-0.85%)
Apr 18, 2019	39.68	40.40	39.54	40.30	1,618,110	+0.58(+1.47%)
Apr 17, 2019	39.43	39.93	39.43	39.71	1,821,679	+0.58(+1.47%)
Apr 16, 2019	38.62	39.28	38.60	39.14	1,335,899	+0.75(+1.95%)
Apr 15, 2019	38.24	38.55	37.98	38.39	1,040,770	-0.12(-0.31%)
Apr 12, 2019	38.29	38.72	38.29	38.51	1,508,474	+0.58(+1.52%)
Apr 11, 2019	38.11	38.26	37.90	37.93	1,299,936	-0.26(-0.69%)
Apr 10, 2019	37.52	38.34	37.52	38.20	1,036,580	+0.71(+1.90%)
Apr 09, 2019	37.69	37.78	37.33	37.49	1,097,283	-0.46(-1.22%)
Apr 08, 2019	37.25	38.02	37.16	37.95	1,150,677	+0.60(+1.60%)
Apr 05, 2019	37.24	37.43	37.09	37.35	1,121,798	+0.18(+0.48%)
Apr 04, 2019	36.71	37.21	36.61	37.17	1,909,228	+0.58(+1.59%)
Apr 03, 2019	36.50	37.12	36.49	36.59	1,347,547	+0.39(+1.08%)
Apr 02, 2019	35.83	36.22	35.46	36.20	1,334,173	+0.36(+0.99%)
Apr 01, 2019	35.20	36.00	35.20	35.84	1,396,646	+1.20(+3.47%)
Mar 29, 2019	34.76	35.15	34.63	34.64	1,491,607	+0.06(+0.19%)
Mar 28, 2019	34.14	35.07	34.14	34.58	1,317,650	+0.34(+1.00%)
Mar 27, 2019	33.98	34.40	33.93	34.23	2,437,748	+0.28(+0.84%)
Mar 26, 2019	33.82	34.15	33.80	33.95	2,197,118	+0.30(+0.89%)
Mar 25, 2019	33.74	33.96	33.46	33.65	2,497,643	-0.11(-0.32%)
Mar 22, 2019	34.37	34.39	33.73	33.76	3,315,636	-0.97(-2.81%)
Mar 21, 2019	34.15	34.97	33.97	34.73	2,262,012	-0.11(-0.33%)
Mar 20, 2019	35.22	35.22	34.61	34.85	1,500,417	-0.48(-1.35%)
Mar 19, 2019	35.47	35.79	35.26	35.32	1,436,940	+0.25(+0.71%)
Mar 18, 2019	34.77	35.12	34.73	35.07	1,370,655	+0.32(+0.92%)
Mar 15, 2019	34.77	34.94	34.63	34.75	1,858,465	+0.08(+0.23%)
Mar 14, 2019	35.41	35.42	34.54	34.68	1,634,198	-0.86(-2.42%)
Mar 13, 2019	35.78	35.83	35.42	35.54	1,714,225	-0.05(-0.14%)
Mar 12, 2019	36.05	36.13	35.45	35.59	1,261,757	-0.31(-0.85%)
Mar 11, 2019	35.64	36.04	35.59	35.89	1,263,420	+0.33(+0.92%)
Mar 08, 2019	35.49	35.71	35.37	35.57	977,303	-0.05(-0.14%)
Mar 07, 2019	36.08	36.20	35.38	35.62	1,512,307	-0.27(-0.76%)
Mar 06, 2019	36.51	36.53	35.88	35.89	1,310,794	-0.71(-1.93%)
Mar 05, 2019	36.86	37.02	36.58	36.60	1,144,503	-0.17(-0.46%)
Mar 04, 2019	36.95	37.07	36.57	36.76	2,054,351	-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.