Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.75	24.10	23.46	24.03	305,230	-0.16(-0.68%)
May 30, 2019	24.63	24.91	24.12	24.19	243,932	-0.33(-1.35%)
May 29, 2019	24.56	24.97	24.26	24.52	222,894	-0.33(-1.33%)
May 28, 2019	24.98	25.15	24.56	24.85	281,675	-0.11(-0.44%)
May 24, 2019	25.32	25.42	24.48	24.96	256,996	-0.07(-0.29%)
May 23, 2019	25.23	25.83	24.86	25.03	348,684	-0.76(-2.95%)
May 22, 2019	26.39	26.39	25.40	25.80	286,872	-0.78(-2.93%)
May 21, 2019	26.49	27.01	26.36	26.57	179,534	+0.24(+0.90%)
May 20, 2019	26.36	26.76	25.82	26.34	191,785	-0.21(-0.79%)
May 17, 2019	27.16	27.45	26.46	26.55	252,194	-0.93(-3.37%)
May 16, 2019	27.72	27.72	26.94	27.47	260,510	+0.05(+0.20%)
May 15, 2019	27.17	27.52	26.93	27.42	248,866	-0.04(-0.13%)
May 14, 2019	27.28	27.70	26.36	27.45	363,673	+0.24(+0.88%)
May 13, 2019	28.76	28.76	27.12	27.22	366,357	-1.76(-6.07%)
May 10, 2019	27.97	29.10	27.76	28.98	332,731	+0.88(+3.13%)
May 09, 2019	28.06	28.79	27.54	28.10	473,106	-0.45(-1.57%)
May 08, 2019	30.24	31.06	28.39	28.54	407,914	-0.68(-2.32%)
May 07, 2019	30.01	30.07	29.01	29.22	218,662	-1.18(-3.89%)
May 06, 2019	29.73	30.54	29.40	30.40	223,597	+0.24(+0.79%)
May 03, 2019	29.39	30.42	29.39	30.17	311,778	+1.01(+3.46%)
May 02, 2019	29.78	30.07	28.90	29.16	228,099	-0.80(-2.66%)
May 01, 2019	31.10	31.21	29.84	29.96	488,464	-1.11(-3.57%)
Apr 30, 2019	30.95	31.35	30.76	31.06	270,694	+0.03(+0.09%)
Apr 29, 2019	31.17	31.44	31.00	31.04	122,558	-0.19(-0.62%)
Apr 26, 2019	30.70	31.26	30.29	31.23	114,256	+0.68(+2.22%)
Apr 25, 2019	31.33	31.46	30.49	30.55	233,374	-0.93(-2.94%)
Apr 24, 2019	31.41	31.72	31.09	31.48	234,524	+0.00(+0.00%)
Apr 23, 2019	30.98	31.71	30.60	31.48	297,853	+0.48(+1.54%)
Apr 22, 2019	30.46	31.39	30.37	31.00	174,881	+0.55(+1.81%)
Apr 18, 2019	30.49	30.83	30.23	30.45	371,799	-0.38(-1.22%)
Apr 17, 2019	31.59	31.69	30.77	30.83	429,934	-0.68(-2.15%)
Apr 16, 2019	30.85	31.76	30.58	31.50	337,602	+0.60(+1.96%)
Apr 15, 2019	31.25	31.35	30.72	30.90	285,283	-0.35(-1.11%)
Apr 12, 2019	30.95	31.40	30.61	31.25	254,595	+0.34(+1.10%)
Apr 11, 2019	31.22	31.50	30.51	30.91	354,177	-0.29(-0.94%)
Apr 10, 2019	30.77	31.46	30.50	31.20	300,296	+0.57(+1.85%)
Apr 09, 2019	30.62	31.09	30.40	30.63	332,769	-0.08(-0.27%)
Apr 08, 2019	30.65	31.09	30.41	30.72	380,367	+0.05(+0.18%)
Apr 05, 2019	30.67	31.03	30.40	30.66	492,494	+0.16(+0.54%)
Apr 04, 2019	29.81	30.51	29.56	30.50	323,728	+0.63(+2.12%)
Apr 03, 2019	30.68	30.83	29.55	29.86	408,220	-0.63(-2.07%)
Apr 02, 2019	31.28	31.31	30.07	30.50	367,132	-0.82(-2.63%)
Apr 01, 2019	31.69	32.24	31.20	31.32	367,343	-0.04(-0.12%)
Mar 29, 2019	31.41	32.11	30.80	31.36	444,041	+0.34(+1.09%)
Mar 28, 2019	30.48	31.12	30.29	31.02	248,988	+0.54(+1.77%)
Mar 27, 2019	31.06	31.53	30.24	30.48	321,369	-0.73(-2.35%)
Mar 26, 2019	31.50	31.86	31.16	31.21	299,173	-0.14(-0.44%)
Mar 25, 2019	32.27	32.27	31.29	31.35	419,707	-0.93(-2.87%)
Mar 22, 2019	33.01	33.45	32.26	32.27	233,315	-1.07(-3.22%)
Mar 21, 2019	33.73	34.68	33.26	33.35	314,925	-0.53(-1.57%)
Mar 20, 2019	34.32	34.47	33.69	33.88	271,731	-0.57(-1.65%)
Mar 19, 2019	34.66	34.81	34.14	34.45	258,345	+0.02(+0.05%)
Mar 18, 2019	34.29	34.93	33.98	34.43	274,300	+0.17(+0.51%)
Mar 15, 2019	33.81	34.36	33.58	34.25	693,290	+0.58(+1.71%)
Mar 14, 2019	33.48	33.80	33.08	33.68	191,890	+0.31(+0.93%)
Mar 13, 2019	33.34	33.90	33.03	33.36	301,200	+0.24(+0.72%)
Mar 12, 2019	32.11	33.38	32.11	33.13	381,424	+0.91(+2.82%)
Mar 11, 2019	31.10	32.29	30.95	32.22	521,051	+1.37(+4.43%)
Mar 08, 2019	31.25	31.51	30.64	30.85	194,684	-0.55(-1.75%)
Mar 07, 2019	32.76	32.78	31.37	31.40	306,723	-1.12(-3.44%)
Mar 06, 2019	34.43	34.45	32.31	32.52	284,769	-1.76(-5.13%)
Mar 05, 2019	34.58	35.00	34.26	34.28	299,438	-0.18(-0.53%)
Mar 04, 2019	35.19	35.50	34.30	34.46	379,771	-0.70(-1.98%)

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.