Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.92	25.11	24.72	24.99	1,207,781	-0.30(-1.20%)
May 30, 2019	25.33	25.69	25.15	25.30	1,574,980	-0.03(-0.11%)
May 29, 2019	25.45	25.76	25.25	25.32	1,222,948	-0.42(-1.63%)
May 28, 2019	26.15	26.43	25.72	25.74	1,338,466	-0.36(-1.37%)
May 24, 2019	25.96	26.37	25.83	26.10	782,419	+0.27(+1.04%)
May 23, 2019	26.57	26.57	25.83	25.83	1,090,268	-1.04(-3.86%)
May 22, 2019	26.84	27.05	26.60	26.87	1,068,032	-0.11(-0.40%)
May 21, 2019	26.19	27.05	26.15	26.98	1,259,394	+0.85(+3.25%)
May 20, 2019	26.12	26.50	26.01	26.13	865,046	-0.21(-0.78%)
May 17, 2019	25.94	26.79	25.91	26.34	1,183,523	-0.24(-0.91%)
May 16, 2019	26.56	26.95	26.42	26.58	1,050,568	+0.25(+0.95%)
May 15, 2019	26.28	26.57	26.08	26.33	886,418	-0.16(-0.61%)
May 14, 2019	26.59	26.62	25.94	26.49	1,356,637	-0.05(-0.20%)
May 13, 2019	27.39	27.61	26.48	26.54	1,177,298	-1.51(-5.39%)
May 10, 2019	28.25	28.44	26.84	28.05	2,175,214	-0.35(-1.23%)
May 09, 2019	30.19	30.19	28.08	28.40	3,063,140	-3.13(-9.93%)
May 08, 2019	31.94	32.11	31.50	31.53	803,529	-0.41(-1.29%)
May 07, 2019	33.03	33.09	31.69	31.94	607,033	-1.14(-3.43%)
May 06, 2019	33.18	33.18	32.70	33.08	382,159	-0.47(-1.39%)
May 03, 2019	33.10	33.62	33.01	33.55	466,388	+0.41(+1.24%)
May 02, 2019	32.68	33.13	32.50	33.13	483,758	+0.43(+1.31%)
May 01, 2019	32.91	33.11	32.60	32.70	971,869	-0.22(-0.68%)
Apr 30, 2019	33.11	33.15	32.68	32.93	740,031	-0.16(-0.49%)
Apr 29, 2019	32.40	33.30	32.40	33.09	1,880,913	+0.65(+2.01%)
Apr 26, 2019	32.29	32.75	32.16	32.44	344,649	+0.09(+0.28%)
Apr 25, 2019	32.96	33.15	32.27	32.35	342,909	-0.73(-2.22%)
Apr 24, 2019	32.23	33.25	32.11	33.08	523,612	+0.93(+2.89%)
Apr 23, 2019	31.93	32.22	31.81	32.15	518,291	+0.30(+0.95%)
Apr 22, 2019	32.55	32.61	31.81	31.85	348,011	-0.82(-2.52%)
Apr 18, 2019	32.48	32.89	32.44	32.67	487,964	+0.01(+0.03%)
Apr 17, 2019	32.67	32.87	32.39	32.66	647,915	+0.15(+0.47%)
Apr 16, 2019	32.53	32.81	32.36	32.51	416,221	+0.10(+0.30%)
Apr 15, 2019	32.20	32.61	32.20	32.41	316,073	+0.23(+0.72%)
Apr 12, 2019	31.91	32.37	31.79	32.18	447,160	+0.29(+0.90%)
Apr 11, 2019	32.07	32.42	31.82	31.89	263,146	-0.19(-0.59%)
Apr 10, 2019	31.74	32.10	31.47	32.08	660,785	+0.30(+0.96%)
Apr 09, 2019	32.23	32.32	31.72	31.77	374,933	-0.64(-1.96%)
Apr 08, 2019	32.47	32.68	32.25	32.41	340,205	-0.22(-0.69%)
Apr 05, 2019	32.64	32.85	32.53	32.63	320,837	+0.05(+0.16%)
Apr 04, 2019	32.20	32.70	32.10	32.58	517,773	+0.42(+1.31%)
Apr 03, 2019	32.00	32.36	31.95	32.16	658,157	+0.40(+1.27%)
Apr 02, 2019	32.07	32.16	31.59	31.76	461,814	-0.33(-1.03%)
Apr 01, 2019	32.10	32.11	31.77	32.09	459,337	+0.13(+0.39%)
Mar 29, 2019	31.94	32.04	31.57	31.96	682,703	+0.02(+0.06%)
Mar 28, 2019	31.81	32.23	31.67	31.94	466,779	+0.50(+1.59%)
Mar 27, 2019	31.31	31.60	31.04	31.44	511,362	+0.12(+0.37%)
Mar 26, 2019	31.00	31.52	30.86	31.33	519,594	+0.33(+1.06%)
Mar 25, 2019	30.92	31.22	30.78	31.00	721,822	+0.12(+0.38%)
Mar 22, 2019	31.78	31.84	30.83	30.88	649,302	-1.20(-3.73%)
Mar 21, 2019	31.78	32.19	31.77	32.08	978,944	+0.21(+0.64%)
Mar 20, 2019	31.97	32.33	31.54	31.87	683,771	-0.15(-0.47%)
Mar 19, 2019	32.23	32.42	31.98	32.02	1,191,795	-0.20(-0.61%)
Mar 18, 2019	31.73	32.25	31.57	32.22	850,221	+0.54(+1.72%)
Mar 15, 2019	31.64	32.20	31.54	31.68	2,141,957	-0.07(-0.22%)
Mar 14, 2019	31.66	31.89	31.44	31.75	623,811	+0.04(+0.14%)
Mar 13, 2019	31.40	31.95	31.27	31.70	926,013	+0.42(+1.34%)
Mar 12, 2019	31.39	31.60	30.92	31.28	629,143	-0.14(-0.45%)
Mar 11, 2019	31.15	31.48	31.05	31.43	894,353	+0.27(+0.86%)
Mar 08, 2019	31.49	31.77	31.03	31.16	959,828	-0.50(-1.58%)
Mar 07, 2019	31.49	31.95	31.36	31.66	849,990	+0.05(+0.17%)
Mar 06, 2019	31.94	32.03	31.58	31.60	896,552	-0.36(-1.12%)
Mar 05, 2019	31.56	32.12	31.46	31.96	796,462	+0.45(+1.44%)
Mar 04, 2019	32.30	32.30	31.26	31.51	1,196,072	-0.79(-2.46%)

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.