Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.57	31.82	30.91	31.12	74,100	-1.07(-3.32%)
May 30, 2019	33.73	33.79	32.12	32.19	95,595	-1.49(-4.42%)
May 29, 2019	33.96	34.16	33.68	33.68	50,292	-0.36(-1.06%)
May 28, 2019	35.43	35.51	33.77	34.04	227,120	-1.34(-3.79%)
May 24, 2019	34.86	35.49	34.86	35.38	120,800	+0.72(+2.08%)
May 23, 2019	35.10	35.10	33.97	34.66	114,742	-0.59(-1.67%)
May 22, 2019	35.11	35.63	34.77	35.25	81,798	+0.02(+0.06%)
May 21, 2019	34.24	35.27	34.24	35.23	68,150	+1.22(+3.59%)
May 20, 2019	34.91	34.92	33.73	34.01	57,571	-0.96(-2.75%)
May 17, 2019	35.91	36.06	34.90	34.97	68,700	-1.17(-3.24%)
May 16, 2019	35.65	36.53	35.65	36.14	57,811	+0.70(+1.98%)
May 15, 2019	35.10	35.54	34.65	35.44	111,058	+0.23(+0.65%)
May 14, 2019	36.56	36.56	34.86	35.21	132,179	-1.31(-3.59%)
May 13, 2019	37.12	37.26	36.19	36.52	58,164	-0.99(-2.64%)
May 10, 2019	36.98	37.82	36.25	37.51	130,400	+0.54(+1.46%)
May 09, 2019	37.19	37.48	36.88	36.97	99,947	-0.56(-1.49%)
May 08, 2019	38.24	38.35	37.25	37.53	97,033	-0.63(-1.65%)
May 07, 2019	37.90	38.75	37.82	38.16	103,703	+0.13(+0.34%)
May 06, 2019	38.00	38.32	37.70	38.03	93,516	-0.36(-0.94%)
May 03, 2019	38.79	40.30	38.21	38.39	88,500	-1.23(-3.10%)
May 02, 2019	39.80	40.28	39.33	39.62	43,763	-0.06(-0.15%)
May 01, 2019	39.49	40.07	39.26	39.68	152,422	+0.15(+0.38%)
Apr 30, 2019	39.96	39.96	39.43	39.53	41,238	-0.40(-1.00%)
Apr 29, 2019	39.88	40.22	39.68	39.93	62,445	-0.05(-0.13%)
Apr 26, 2019	39.74	40.14	39.61	39.98	39,300	+0.18(+0.45%)
Apr 25, 2019	39.80	40.02	39.11	39.80	39,513	-0.20(-0.50%)
Apr 24, 2019	40.24	40.57	39.41	40.00	61,861	-0.18(-0.45%)
Apr 23, 2019	39.55	40.47	39.24	40.18	49,426	+0.63(+1.59%)
Apr 22, 2019	40.01	40.11	39.02	39.55	49,032	-0.69(-1.71%)
Apr 18, 2019	39.62	40.70	39.38	40.24	96,200	+0.43(+1.08%)
Apr 17, 2019	39.62	39.87	39.01	39.81	36,509	+0.11(+0.28%)
Apr 16, 2019	39.50	39.79	39.09	39.70	40,991	+0.44(+1.12%)
Apr 15, 2019	38.81	40.32	38.81	39.26	62,147	+0.26(+0.67%)
Apr 12, 2019	38.46	39.12	37.99	39.00	56,900	+0.67(+1.75%)
Apr 11, 2019	38.26	38.54	38.16	38.33	49,379	+0.02(+0.05%)
Apr 10, 2019	38.17	38.60	37.81	38.31	90,941	+0.31(+0.82%)
Apr 09, 2019	37.37	38.03	37.37	38.00	78,331	+0.41(+1.09%)
Apr 08, 2019	37.55	37.72	37.27	37.59	49,040	-0.01(-0.03%)
Apr 05, 2019	37.17	38.19	37.00	37.60	88,100	+0.49(+1.32%)
Apr 04, 2019	37.65	37.93	36.85	37.11	63,719	-0.53(-1.41%)
Apr 03, 2019	38.13	38.64	37.24	37.64	80,605	-0.32(-0.84%)
Apr 02, 2019	37.19	38.14	36.61	37.96	73,278	+0.71(+1.91%)
Apr 01, 2019	37.20	37.48	36.60	37.25	64,641	+0.18(+0.49%)
Mar 29, 2019	36.33	37.16	35.82	37.07	75,500	+0.91(+2.52%)
Mar 28, 2019	35.95	36.44	35.62	36.16	49,445	+0.22(+0.61%)
Mar 27, 2019	35.60	36.18	34.97	35.94	52,418	+0.32(+0.90%)
Mar 26, 2019	35.77	36.53	35.29	35.62	68,142	+0.12(+0.34%)
Mar 25, 2019	34.69	35.62	34.28	35.50	57,619	+0.87(+2.51%)
Mar 22, 2019	35.15	35.48	34.54	34.63	58,700	-0.62(-1.76%)
Mar 21, 2019	35.23	36.35	35.02	35.25	54,922	-0.29(-0.82%)
Mar 20, 2019	35.61	35.95	34.99	35.54	96,532	-0.11(-0.31%)
Mar 19, 2019	35.66	35.84	34.42	35.65	54,245	+0.00(+0.00%)
Mar 18, 2019	36.06	36.27	35.40	35.65	50,955	-0.45(-1.25%)
Mar 15, 2019	36.69	37.12	35.99	36.10	121,900	-0.58(-1.58%)
Mar 14, 2019	37.26	37.37	36.44	36.68	67,376	-0.58(-1.56%)
Mar 13, 2019	37.06	37.51	36.62	37.26	68,068	+0.39(+1.06%)
Mar 12, 2019	37.07	37.26	36.36	36.87	62,342	-0.09(-0.24%)
Mar 11, 2019	36.42	36.96	36.04	36.96	64,163	+0.96(+2.67%)
Mar 08, 2019	37.70	37.70	33.91	36.00	119,400	-1.70(-4.51%)
Mar 07, 2019	38.20	38.20	37.36	37.70	54,364	-0.50(-1.31%)
Mar 06, 2019	38.57	38.80	37.77	38.20	41,993	-0.45(-1.16%)
Mar 05, 2019	38.81	39.02	38.23	38.65	49,677	-0.17(-0.44%)
Mar 04, 2019	39.19	39.19	38.57	38.82	37,803	-0.24(-0.61%)

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.