Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.56	31.56	31.20	31.20	4,300	-0.16(-0.51%)
May 30, 2019	31.51	31.56	31.04	31.36	2,920	-0.26(-0.82%)
May 29, 2019	31.73	31.74	31.36	31.62	48,032	-0.71(-2.20%)
May 28, 2019	32.26	32.89	32.26	32.33	55,967	-0.01(-0.03%)
May 24, 2019	32.59	32.59	32.34	32.34	3,500	-0.32(-0.98%)
May 23, 2019	32.91	32.91	32.51	32.66	4,231	-1.07(-3.17%)
May 22, 2019	33.21	33.73	33.21	33.73	3,820	+0.63(+1.90%)
May 21, 2019	33.46	33.46	32.98	33.10	1,983	+0.19(+0.58%)
May 20, 2019	33.06	33.21	32.91	32.91	2,782	-0.23(-0.69%)
May 17, 2019	33.50	33.52	33.12	33.14	3,200	-0.10(-0.32%)
May 16, 2019	33.33	33.40	33.20	33.24	5,347	-0.66(-1.93%)
May 15, 2019	33.46	34.16	33.46	33.90	136,884	+0.07(+0.21%)
May 14, 2019	33.81	33.85	33.29	33.83	15,882	+0.74(+2.25%)
May 13, 2019	33.37	33.37	32.93	33.09	3,541	-0.48(-1.42%)
May 10, 2019	33.15	33.56	33.01	33.56	3,200	+0.13(+0.40%)
May 09, 2019	33.15	33.60	33.15	33.43	4,188	-0.21(-0.62%)
May 08, 2019	33.66	33.80	33.57	33.63	4,921	-0.59(-1.74%)
May 07, 2019	34.85	34.85	34.23	34.23	6,048	-1.84(-5.10%)
May 06, 2019	37.45	37.50	35.77	36.07	2,825	-1.13(-3.04%)
May 03, 2019	37.40	37.60	36.65	37.20	9,100	-0.09(-0.24%)
May 02, 2019	37.24	37.29	35.81	37.29	10,180	-0.77(-2.02%)
May 01, 2019	35.94	38.06	35.48	38.06	3,365	+1.48(+4.05%)
Apr 30, 2019	36.81	37.50	36.58	36.58	4,356	-0.85(-2.27%)
Apr 29, 2019	37.63	37.68	37.15	37.43	6,350	+0.06(+0.16%)
Apr 26, 2019	35.50	37.37	35.50	37.37	14,500	+0.65(+1.77%)
Apr 25, 2019	36.71	36.72	36.52	36.72	3,212	+0.07(+0.19%)
Apr 24, 2019	36.52	36.90	36.52	36.65	3,705	-1.74(-4.53%)
Apr 23, 2019	38.50	38.50	38.20	38.39	41,079	-0.42(-1.09%)
Apr 22, 2019	38.93	38.93	38.24	38.81	30,392	+0.06(+0.15%)
Apr 18, 2019	38.49	38.85	38.43	38.75	7,900	-0.36(-0.92%)
Apr 17, 2019	39.06	39.11	38.56	39.11	2,884	+0.61(+1.58%)
Apr 16, 2019	38.50	38.50	38.50	38.50	1,536	+0.50(+1.32%)
Apr 15, 2019	38.28	38.48	37.76	38.00	4,370	+0.31(+0.82%)
Apr 12, 2019	37.98	38.34	37.66	37.69	3,800	-0.31(-0.82%)
Apr 11, 2019	37.83	38.00	37.83	38.00	3,662	+0.00(+0.00%)
Apr 10, 2019	36.75	38.00	36.75	38.00	2,798	+1.13(+3.07%)
Apr 09, 2019	36.76	36.87	36.63	36.87	51,617	+0.10(+0.27%)
Apr 08, 2019	36.86	36.89	36.21	36.77	32,732	+0.91(+2.54%)
Apr 05, 2019	35.75	35.86	35.69	35.86	2,000	-0.39(-1.08%)
Apr 04, 2019	36.29	36.29	35.94	36.25	6,379	+0.26(+0.72%)
Apr 03, 2019	36.00	36.25	35.80	35.99	4,524	+1.14(+3.26%)
Apr 02, 2019	35.06	35.07	34.68	34.85	4,310	-1.64(-4.48%)
Apr 01, 2019	36.59	36.75	36.14	36.49	3,690	-0.66(-1.78%)
Mar 29, 2019	37.13	37.32	36.69	37.15	351,200	+1.15(+3.19%)
Mar 28, 2019	35.97	36.19	35.59	36.00	296,299	+1.01(+2.89%)
Mar 27, 2019	36.90	36.90	34.91	34.99	1,867	-0.53(-1.49%)
Mar 26, 2019	35.18	35.55	35.18	35.52	1,254	+1.28(+3.74%)
Mar 25, 2019	34.72	34.72	34.24	34.24	1,716	-0.62(-1.78%)
Mar 22, 2019	34.92	35.02	34.86	34.86	4,700	-0.22(-0.63%)
Mar 21, 2019	34.80	35.08	34.80	35.08	1,731	+0.08(+0.23%)
Mar 20, 2019	33.94	35.00	33.87	35.00	15,722	+0.25(+0.72%)
Mar 19, 2019	34.64	35.10	34.64	34.75	35,539	-0.08(-0.23%)
Mar 18, 2019	34.81	34.83	34.00	34.83	24,283	+1.48(+4.44%)
Mar 15, 2019	33.35	33.35	33.35	33.35	400	+0.95(+2.93%)
Mar 14, 2019	32.40	32.65	32.40	32.40	1,256	-0.10(-0.31%)
Mar 13, 2019	32.40	32.53	32.40	32.50	2,116	+0.01(+0.03%)
Mar 12, 2019	32.69	32.69	32.49	32.49	734	-0.13(-0.40%)
Mar 11, 2019	32.62	32.62	32.62	32.62	874	+0.14(+0.43%)
Mar 08, 2019	32.90	32.90	32.48	32.48	6,600	-0.31(-0.95%)
Mar 07, 2019	32.59	32.79	32.40	32.79	988	-0.60(-1.80%)
Mar 06, 2019	33.18	33.39	33.18	33.39	720	+0.31(+0.94%)
Mar 05, 2019	32.41	33.08	32.41	33.08	2,456	-0.01(-0.03%)
Mar 04, 2019	33.09	33.09	33.09	33.09	523	-0.50(-1.49%)

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.