Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.81	31.05	30.58	30.73	1,793,300	-0.50(-1.60%)
May 30, 2019	31.01	31.31	30.86	31.23	998,878	+0.33(+1.07%)
May 29, 2019	31.05	31.30	30.79	30.90	1,668,235	-0.56(-1.78%)
May 28, 2019	32.00	32.17	31.24	31.46	1,486,661	-0.41(-1.29%)
May 24, 2019	31.82	32.06	31.63	31.87	1,808,600	+0.24(+0.76%)
May 23, 2019	31.70	32.06	31.41	31.63	1,687,984	-0.54(-1.68%)
May 22, 2019	32.06	32.47	32.03	32.17	1,091,418	-0.12(-0.37%)
May 21, 2019	31.95	32.52	31.84	32.29	2,084,187	+0.60(+1.89%)
May 20, 2019	31.69	32.10	31.46	31.69	2,135,640	-0.72(-2.22%)
May 17, 2019	32.32	33.02	32.11	32.41	2,133,300	-0.44(-1.34%)
May 16, 2019	32.95	33.48	32.84	32.85	1,758,556	-0.08(-0.24%)
May 15, 2019	31.86	33.47	31.85	32.93	2,185,461	+0.63(+1.95%)
May 14, 2019	31.81	32.75	31.72	32.30	2,074,875	+0.74(+2.34%)
May 13, 2019	33.31	33.31	30.70	31.56	5,229,525	-2.46(-7.23%)
May 10, 2019	36.34	37.00	32.91	34.02	11,215,300	-5.71(-14.37%)
May 09, 2019	40.14	40.28	39.09	39.73	2,417,936	-0.84(-2.07%)
May 08, 2019	39.89	40.79	39.73	40.57	1,353,409	+0.66(+1.65%)
May 07, 2019	40.27	40.55	39.59	39.91	1,064,663	-0.82(-2.01%)
May 06, 2019	40.11	40.86	40.01	40.73	1,105,034	-0.25(-0.61%)
May 03, 2019	40.41	40.99	40.30	40.98	1,038,000	+0.79(+1.97%)
May 02, 2019	39.61	40.27	39.32	40.19	917,224	+0.55(+1.39%)
May 01, 2019	40.06	40.27	39.63	39.64	694,504	-0.42(-1.05%)
Apr 30, 2019	40.06	40.44	39.75	40.06	1,052,514	+0.00(+0.00%)
Apr 29, 2019	39.65	40.23	39.65	40.06	1,205,850	+0.54(+1.37%)
Apr 26, 2019	39.51	39.76	39.25	39.52	1,145,400	+0.01(+0.03%)
Apr 25, 2019	38.07	39.52	38.05	39.51	2,225,481	+1.47(+3.86%)
Apr 24, 2019	38.00	38.51	37.93	38.04	1,363,435	-0.08(-0.21%)
Apr 23, 2019	37.05	38.34	37.05	38.12	1,791,328	+1.17(+3.17%)
Apr 22, 2019	35.92	37.06	35.91	36.95	1,332,977	+0.95(+2.64%)
Apr 18, 2019	35.94	36.19	35.50	36.00	821,400	+0.35(+0.98%)
Apr 17, 2019	35.83	36.20	35.35	35.65	939,738	+0.06(+0.17%)
Apr 16, 2019	35.58	35.94	35.45	35.59	1,172,278	+0.17(+0.48%)
Apr 15, 2019	35.50	35.84	35.03	35.42	932,653	-0.16(-0.45%)
Apr 12, 2019	35.90	36.10	35.42	35.58	1,040,000	-0.14(-0.39%)
Apr 11, 2019	35.86	36.16	35.60	35.72	1,054,449	-0.18(-0.50%)
Apr 10, 2019	35.54	36.39	35.28	35.90	1,309,961	+0.40(+1.13%)
Apr 09, 2019	35.23	35.63	35.17	35.50	828,153	+0.20(+0.57%)
Apr 08, 2019	35.26	35.43	34.88	35.30	818,828	-0.10(-0.28%)
Apr 05, 2019	35.07	35.73	35.07	35.40	979,400	+0.21(+0.60%)
Apr 04, 2019	35.68	35.94	34.61	35.19	1,326,606	-0.49(-1.37%)
Apr 03, 2019	35.60	36.12	35.59	35.68	1,089,083	+0.32(+0.90%)
Apr 02, 2019	35.06	35.45	34.91	35.36	1,071,688	+0.33(+0.94%)
Apr 01, 2019	34.90	35.29	34.69	35.03	1,482,792	+0.53(+1.54%)
Mar 29, 2019	35.01	35.12	34.42	34.50	1,226,700	-0.18(-0.52%)
Mar 28, 2019	34.48	34.93	34.38	34.68	933,533	+0.24(+0.70%)
Mar 27, 2019	34.80	34.94	34.17	34.44	1,222,213	-0.44(-1.26%)
Mar 26, 2019	34.98	35.39	34.72	34.88	1,044,627	+0.17(+0.49%)
Mar 25, 2019	34.20	34.88	34.05	34.71	1,152,148	+0.35(+1.02%)
Mar 22, 2019	34.69	35.57	34.36	34.36	1,707,100	-0.53(-1.52%)
Mar 21, 2019	34.31	34.94	34.31	34.89	1,458,404	+0.29(+0.84%)
Mar 20, 2019	34.61	35.11	34.47	34.60	1,264,911	-0.10(-0.29%)
Mar 19, 2019	34.95	35.09	34.56	34.70	1,014,805	-0.18(-0.52%)
Mar 18, 2019	35.10	35.48	34.76	34.88	1,311,527	-0.22(-0.63%)
Mar 15, 2019	34.70	35.59	34.70	35.10	1,985,200	+0.46(+1.33%)
Mar 14, 2019	34.53	34.99	34.26	34.64	1,502,260	+0.09(+0.26%)
Mar 13, 2019	35.18	35.38	34.51	34.55	1,898,463	-0.50(-1.43%)
Mar 12, 2019	35.76	35.92	34.88	35.05	1,764,992	-0.66(-1.85%)
Mar 11, 2019	34.97	35.91	34.63	35.71	2,007,548	+0.97(+2.79%)
Mar 08, 2019	34.31	34.77	34.19	34.74	1,510,800	-0.06(-0.17%)
Mar 07, 2019	35.87	36.10	34.74	34.80	2,020,484	-1.13(-3.15%)
Mar 06, 2019	36.47	36.75	35.76	35.93	2,212,673	-0.61(-1.67%)
Mar 05, 2019	36.81	36.98	36.54	36.54	1,924,729	-0.20(-0.54%)
Mar 04, 2019	37.22	37.31	36.00	36.74	2,549,863	-0.39(-1.05%)

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.