Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.02	32.10	31.27	31.39	137,890	-1.18(-3.63%)
May 30, 2019	32.44	32.72	32.01	32.58	160,737	+0.28(+0.88%)
May 29, 2019	32.07	32.48	31.93	32.29	102,711	-0.30(-0.93%)
May 28, 2019	33.77	33.83	32.48	32.59	152,027	-1.13(-3.35%)
May 24, 2019	33.53	33.86	33.47	33.72	76,521	+0.29(+0.88%)
May 23, 2019	34.34	34.70	33.18	33.43	200,774	-1.39(-3.98%)
May 22, 2019	35.84	35.84	34.68	34.82	144,903	-1.14(-3.16%)
May 21, 2019	36.63	36.63	35.81	35.95	130,200	-0.45(-1.23%)
May 20, 2019	36.10	36.76	35.98	36.40	128,804	+0.05(+0.13%)
May 17, 2019	36.28	36.78	36.02	36.36	173,099	-0.34(-0.92%)
May 16, 2019	35.83	36.71	35.83	36.70	118,436	+0.92(+2.56%)
May 15, 2019	35.21	36.20	35.21	35.78	108,615	+0.17(+0.49%)
May 14, 2019	34.95	35.91	34.63	35.60	194,593	+0.72(+2.08%)
May 13, 2019	34.63	35.19	34.24	34.88	170,804	-0.53(-1.50%)
May 10, 2019	35.32	35.42	34.37	35.41	145,194	-0.17(-0.46%)
May 09, 2019	34.18	36.27	33.42	35.58	297,333	+0.62(+1.78%)
May 08, 2019	35.26	35.77	34.90	34.95	130,090	-0.18(-0.52%)
May 07, 2019	35.73	36.35	34.71	35.14	156,087	-0.96(-2.65%)
May 06, 2019	35.98	36.50	35.70	36.09	155,235	-0.55(-1.49%)
May 03, 2019	35.64	36.75	35.59	36.64	115,082	+1.29(+3.64%)
May 02, 2019	35.26	36.04	35.21	35.36	148,094	+0.10(+0.28%)
May 01, 2019	36.41	36.41	34.92	35.25	519,725	-0.88(-2.45%)
Apr 30, 2019	35.05	36.17	34.90	36.14	276,014	+1.22(+3.50%)
Apr 29, 2019	34.68	35.10	34.21	34.92	125,344	+0.38(+1.11%)
Apr 26, 2019	34.63	34.83	34.47	34.53	83,955	-0.20(-0.58%)
Apr 25, 2019	35.58	35.58	34.11	34.73	100,302	-1.07(-2.98%)
Apr 24, 2019	35.81	36.09	35.57	35.80	155,201	-0.05(-0.13%)
Apr 23, 2019	35.65	36.03	35.38	35.85	94,054	+0.22(+0.61%)
Apr 22, 2019	35.91	36.09	35.41	35.63	92,179	-0.23(-0.64%)
Apr 18, 2019	36.19	36.45	35.76	35.86	88,449	-0.37(-1.03%)
Apr 17, 2019	36.36	36.36	35.95	36.23	105,088	+0.05(+0.13%)
Apr 16, 2019	36.22	36.41	36.06	36.19	101,140	+0.04(+0.10%)
Apr 15, 2019	36.19	36.39	35.90	36.15	137,915	+0.11(+0.30%)
Apr 12, 2019	35.58	36.12	35.58	36.04	161,444	+0.57(+1.59%)
Apr 11, 2019	34.90	35.52	34.83	35.47	134,127	+0.63(+1.81%)
Apr 10, 2019	34.21	34.97	34.16	34.84	177,682	+0.61(+1.79%)
Apr 09, 2019	34.27	34.51	33.98	34.23	178,698	-0.19(-0.56%)
Apr 08, 2019	34.61	34.61	34.28	34.42	83,363	-0.30(-0.87%)
Apr 05, 2019	34.32	35.01	34.32	34.73	165,608	+0.47(+1.36%)
Apr 04, 2019	33.71	34.30	33.66	34.26	129,640	+0.59(+1.76%)
Apr 03, 2019	34.05	34.12	33.52	33.67	146,249	-0.07(-0.22%)
Apr 02, 2019	33.96	33.96	33.52	33.74	168,671	-0.22(-0.64%)
Apr 01, 2019	33.27	33.96	33.24	33.96	143,129	+1.03(+3.13%)
Mar 29, 2019	33.46	33.55	32.69	32.93	395,116	-0.26(-0.77%)
Mar 28, 2019	33.20	33.57	32.91	33.18	150,463	+0.07(+0.22%)
Mar 27, 2019	32.81	33.34	32.60	33.11	113,773	+0.30(+0.92%)
Mar 26, 2019	32.24	32.96	32.05	32.81	165,622	+0.85(+2.65%)
Mar 25, 2019	32.02	32.37	31.87	31.96	302,538	-0.23(-0.71%)
Mar 22, 2019	32.94	33.12	32.06	32.19	455,726	-0.87(-2.62%)
Mar 21, 2019	32.40	33.33	32.40	33.06	183,347	+0.47(+1.43%)
Mar 20, 2019	32.77	33.19	32.32	32.59	188,345	-0.26(-0.78%)
Mar 19, 2019	33.50	33.50	32.69	32.85	156,765	-0.53(-1.59%)
Mar 18, 2019	33.40	33.89	33.15	33.38	229,668	+0.08(+0.25%)
Mar 15, 2019	33.36	33.66	33.23	33.29	765,133	-0.01(-0.03%)
Mar 14, 2019	33.21	33.45	32.86	33.30	146,468	+0.10(+0.30%)
Mar 13, 2019	33.43	33.89	33.19	33.20	173,493	-0.03(-0.08%)
Mar 12, 2019	32.97	33.52	32.58	33.23	199,163	+0.20(+0.61%)
Mar 11, 2019	32.29	33.04	32.12	33.03	173,441	+0.97(+3.02%)
Mar 08, 2019	31.52	32.38	31.44	32.06	309,297	+0.28(+0.89%)
Mar 07, 2019	31.94	32.03	31.48	31.78	223,827	-0.22(-0.68%)
Mar 06, 2019	32.58	32.88	31.98	32.00	295,130	-0.62(-1.90%)
Mar 05, 2019	32.75	32.98	32.50	32.62	240,656	-0.18(-0.56%)
Mar 04, 2019	33.10	33.20	32.57	32.80	162,009	-0.34(-1.02%)

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.