Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.82	30.04	29.60	29.77	1,618,914	-0.63(-2.07%)
May 30, 2019	30.29	30.85	30.18	30.40	1,339,617	+0.13(+0.42%)
May 29, 2019	30.34	30.58	29.94	30.28	1,447,971	-0.24(-0.79%)
May 28, 2019	31.13	31.17	30.25	30.52	2,111,231	-0.53(-1.71%)
May 24, 2019	31.14	31.16	30.58	31.05	1,710,356	+0.22(+0.70%)
May 23, 2019	31.34	31.34	30.68	30.83	1,974,890	-0.83(-2.62%)
May 22, 2019	31.85	32.04	31.64	31.66	1,457,605	-0.43(-1.35%)
May 21, 2019	31.56	32.18	31.47	32.09	1,604,666	+0.77(+2.44%)
May 20, 2019	30.83	31.43	30.76	31.33	1,736,029	+0.22(+0.72%)
May 17, 2019	31.25	31.66	30.92	31.10	1,307,880	-0.49(-1.54%)
May 16, 2019	31.45	31.95	31.45	31.59	1,189,887	+0.13(+0.40%)
May 15, 2019	30.91	31.60	30.67	31.46	2,298,814	+0.20(+0.63%)
May 14, 2019	30.78	31.60	30.65	31.26	1,738,963	+0.67(+2.18%)
May 13, 2019	31.50	31.50	30.45	30.60	1,832,876	-1.71(-5.29%)
May 10, 2019	32.23	32.45	31.39	32.31	1,376,219	-0.05(-0.14%)
May 09, 2019	32.18	32.55	31.76	32.35	1,421,092	-0.24(-0.75%)
May 08, 2019	32.80	33.01	32.59	32.60	2,153,937	-0.07(-0.22%)
May 07, 2019	32.84	32.91	32.38	32.67	1,416,859	-0.31(-0.93%)
May 06, 2019	32.76	33.08	32.24	32.97	1,413,181	-0.51(-1.53%)
May 03, 2019	33.55	33.75	33.10	33.49	895,181	+0.13(+0.38%)
May 02, 2019	32.92	33.53	32.69	33.36	1,869,306	+0.51(+1.56%)
May 01, 2019	33.55	33.57	32.84	32.85	2,262,833	-0.66(-1.96%)
Apr 30, 2019	33.64	33.67	32.95	33.50	1,561,557	-0.28(-0.83%)
Apr 29, 2019	33.34	33.94	33.28	33.78	1,536,177	+0.39(+1.16%)
Apr 26, 2019	33.04	33.54	32.37	33.40	2,759,328	+0.56(+1.70%)
Apr 25, 2019	33.90	33.90	32.62	32.84	3,587,893	-1.16(-3.41%)
Apr 24, 2019	34.15	34.53	33.14	34.00	5,113,707	-1.03(-2.93%)
Apr 23, 2019	35.93	36.28	34.31	35.03	6,210,264	-0.72(-2.01%)
Apr 22, 2019	36.37	36.62	35.61	35.75	4,135,768	-1.05(-2.86%)
Apr 18, 2019	37.00	37.26	36.46	36.80	2,944,564	-0.14(-0.37%)
Apr 17, 2019	36.90	37.15	36.83	36.93	1,780,521	+0.25(+0.69%)
Apr 16, 2019	36.29	36.82	36.12	36.68	3,016,471	+0.62(+1.72%)
Apr 15, 2019	36.33	36.45	35.87	36.06	1,084,061	-0.13(-0.37%)
Apr 12, 2019	35.94	36.35	35.65	36.20	1,577,012	+0.72(+2.03%)
Apr 11, 2019	35.38	35.70	35.32	35.48	1,470,814	+0.08(+0.23%)
Apr 10, 2019	34.84	35.48	34.59	35.39	1,591,455	+0.45(+1.29%)
Apr 09, 2019	35.94	35.97	34.76	34.94	1,821,882	-1.31(-3.62%)
Apr 08, 2019	35.84	36.28	35.48	36.26	3,223,567	-0.02(-0.05%)
Apr 05, 2019	35.17	36.66	34.89	36.28	4,264,779	+1.12(+3.20%)
Apr 04, 2019	34.56	35.88	34.46	35.15	4,559,902	+0.99(+2.90%)
Apr 03, 2019	34.20	34.31	33.59	34.16	2,310,830	+0.16(+0.48%)
Apr 02, 2019	33.29	34.02	32.98	34.00	2,504,300	+0.74(+2.22%)
Apr 01, 2019	32.46	33.27	32.31	33.26	1,871,767	+1.17(+3.65%)
Mar 29, 2019	32.26	32.64	32.01	32.09	2,172,059	+0.03(+0.08%)
Mar 28, 2019	31.95	32.52	31.89	32.06	2,922,687	+0.07(+0.23%)
Mar 27, 2019	31.46	32.17	31.28	31.99	3,095,432	+0.65(+2.07%)
Mar 26, 2019	30.82	31.38	30.77	31.34	2,028,023	+0.75(+2.44%)
Mar 25, 2019	30.43	30.98	30.27	30.60	3,073,687	+0.14(+0.47%)
Mar 22, 2019	31.45	31.48	30.44	30.45	2,806,331	-1.19(-3.75%)
Mar 21, 2019	31.37	31.81	31.21	31.64	2,256,516	+0.16(+0.51%)
Mar 20, 2019	32.66	32.75	31.10	31.48	2,988,440	-1.22(-3.74%)
Mar 19, 2019	32.76	33.23	32.59	32.70	2,028,220	+0.20(+0.61%)
Mar 18, 2019	33.07	33.14	32.37	32.51	2,853,454	-0.43(-1.31%)
Mar 15, 2019	32.81	33.19	32.74	32.94	6,468,397	+0.14(+0.44%)
Mar 14, 2019	32.74	32.83	32.35	32.79	2,307,543	-0.04(-0.11%)
Mar 13, 2019	32.87	33.13	32.72	32.83	2,645,652	+0.04(+0.12%)
Mar 12, 2019	33.47	33.49	32.69	32.79	3,177,981	-0.47(-1.42%)
Mar 11, 2019	33.73	33.78	33.23	33.26	2,272,003	-0.29(-0.85%)
Mar 08, 2019	33.07	33.61	33.04	33.55	2,008,281	+0.18(+0.53%)
Mar 07, 2019	33.89	34.00	33.04	33.37	2,946,481	-0.64(-1.89%)
Mar 06, 2019	34.53	34.79	33.99	34.01	2,120,627	-0.55(-1.60%)
Mar 05, 2019	33.66	35.17	33.31	34.56	4,241,173	+1.12(+3.36%)
Mar 04, 2019	33.89	34.04	33.19	33.44	2,221,814	-0.30(-0.90%)

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.