Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.69	32.83	32.35	32.58	38,581	-0.53(-1.61%)
May 30, 2019	33.69	33.87	32.75	33.11	51,564	-0.45(-1.33%)
May 29, 2019	33.49	33.66	33.29	33.56	85,996	-0.21(-0.62%)
May 28, 2019	33.77	33.94	33.43	33.77	79,305	-0.10(-0.28%)
May 24, 2019	33.58	33.94	33.49	33.87	27,247	+0.48(+1.44%)
May 23, 2019	34.21	34.21	33.16	33.38	41,398	-1.07(-3.12%)
May 22, 2019	34.57	34.74	34.22	34.46	38,942	-0.22(-0.63%)
May 21, 2019	34.62	34.97	34.49	34.68	39,429	+0.18(+0.53%)
May 20, 2019	34.27	34.79	34.00	34.49	31,094	+0.20(+0.59%)
May 17, 2019	34.37	34.79	34.25	34.29	42,473	-0.34(-0.98%)
May 16, 2019	34.42	34.90	34.42	34.63	29,028	+0.24(+0.69%)
May 15, 2019	34.36	34.57	33.88	34.40	30,879	-0.22(-0.63%)
May 14, 2019	34.39	34.78	34.00	34.62	52,934	+0.33(+0.97%)
May 13, 2019	34.77	34.89	34.20	34.28	60,352	-0.95(-2.70%)
May 10, 2019	35.00	35.27	34.56	35.24	55,066	+0.20(+0.57%)
May 09, 2019	34.76	35.15	34.54	35.04	43,809	-0.03(-0.07%)
May 08, 2019	35.46	35.69	35.00	35.06	55,383	-0.43(-1.21%)
May 07, 2019	35.71	35.88	35.32	35.49	41,037	-0.52(-1.46%)
May 06, 2019	35.61	36.08	35.55	36.01	37,828	+0.13(+0.37%)
May 03, 2019	35.25	35.94	35.25	35.88	92,617	+0.61(+1.73%)
May 02, 2019	35.08	35.33	34.97	35.27	28,430	+0.25(+0.72%)
May 01, 2019	34.92	35.21	34.50	35.02	60,563	+0.16(+0.45%)
Apr 30, 2019	35.05	35.25	34.73	34.86	73,460	-0.10(-0.30%)
Apr 29, 2019	34.94	35.45	34.76	34.97	73,671	+0.12(+0.35%)
Apr 26, 2019	35.67	35.67	34.21	34.84	53,005	+0.31(+0.91%)
Apr 25, 2019	34.83	34.97	34.18	34.53	29,042	-0.40(-1.15%)
Apr 24, 2019	34.43	34.98	34.36	34.93	64,087	+0.39(+1.14%)
Apr 23, 2019	33.60	34.54	32.61	34.54	61,393	+0.95(+2.83%)
Apr 22, 2019	34.21	34.21	33.37	33.59	36,157	-0.63(-1.84%)
Apr 18, 2019	34.60	34.70	34.10	34.21	51,288	-0.48(-1.38%)
Apr 17, 2019	34.82	34.82	34.35	34.69	31,981	-0.12(-0.35%)
Apr 16, 2019	34.29	34.83	34.27	34.82	38,000	+0.54(+1.58%)
Apr 15, 2019	34.73	34.95	34.15	34.28	48,774	-0.45(-1.28%)
Apr 12, 2019	34.75	34.98	34.50	34.72	66,744	+0.19(+0.56%)
Apr 11, 2019	34.49	34.59	34.35	34.53	48,003	+0.20(+0.59%)
Apr 10, 2019	34.14	34.35	33.84	34.33	103,202	+0.27(+0.80%)
Apr 09, 2019	34.15	34.69	34.06	34.06	55,199	-0.59(-1.71%)
Apr 08, 2019	34.98	35.06	34.49	34.65	63,201	-0.38(-1.07%)
Apr 05, 2019	34.78	35.04	32.30	35.03	96,624	+0.25(+0.73%)
Apr 04, 2019	34.35	34.81	34.31	34.77	60,801	+0.23(+0.66%)
Apr 03, 2019	34.66	34.83	34.40	34.55	40,012	+0.10(+0.30%)
Apr 02, 2019	34.63	34.66	34.35	34.44	49,391	-0.18(-0.53%)
Apr 01, 2019	34.57	34.90	34.39	34.62	84,365	+0.31(+0.89%)
Mar 29, 2019	34.55	34.55	34.09	34.32	115,743	+0.03(+0.10%)
Mar 28, 2019	33.92	34.30	33.69	34.28	77,894	+0.24(+0.72%)
Mar 27, 2019	33.73	34.19	33.44	34.04	64,314	+0.19(+0.57%)
Mar 26, 2019	32.97	33.85	32.97	33.85	88,380	+1.07(+3.25%)
Mar 25, 2019	32.45	32.91	32.14	32.78	122,170	+0.37(+1.13%)
Mar 22, 2019	33.69	33.81	32.31	32.42	162,223	-1.48(-4.38%)
Mar 21, 2019	33.82	34.24	33.56	33.90	147,963	-0.08(-0.23%)
Mar 20, 2019	34.63	34.80	33.94	33.98	88,410	-0.54(-1.57%)
Mar 19, 2019	35.42	35.45	34.46	34.52	71,308	-0.70(-1.98%)
Mar 18, 2019	35.09	35.45	35.01	35.22	75,672	+0.15(+0.42%)
Mar 15, 2019	34.72	35.20	34.69	35.07	255,069	+0.36(+1.03%)
Mar 14, 2019	34.76	34.95	32.75	34.71	94,467	-0.03(-0.08%)
Mar 13, 2019	34.58	34.76	34.10	34.74	94,188	+0.24(+0.71%)
Mar 12, 2019	34.53	34.66	34.14	34.50	99,624	-0.04(-0.13%)
Mar 11, 2019	34.22	34.66	33.90	34.54	45,730	+0.44(+1.30%)
Mar 08, 2019	33.88	34.23	33.67	34.10	66,487	+0.01(+0.03%)
Mar 07, 2019	34.62	34.74	33.80	34.09	75,758	-0.61(-1.75%)
Mar 06, 2019	34.79	35.00	34.13	34.70	219,103	-0.18(-0.52%)
Mar 05, 2019	34.78	35.03	34.47	34.88	67,870	+0.10(+0.30%)
Mar 04, 2019	35.02	35.03	34.69	34.77	60,664	-0.31(-0.89%)

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.