Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.86	22.26	21.47	21.54	2,243,400	-0.49(-2.22%)
May 30, 2019	22.67	23.08	22.02	22.03	1,647,335	-0.47(-2.09%)
May 29, 2019	23.07	23.09	22.48	22.50	1,657,439	-0.71(-3.06%)
May 28, 2019	23.83	23.99	22.84	23.21	1,307,820	-0.74(-3.09%)
May 24, 2019	23.68	24.53	23.36	23.95	712,100	-0.08(-0.33%)
May 23, 2019	24.28	24.73	23.93	24.03	897,060	-1.01(-4.03%)
May 22, 2019	24.91	25.32	24.78	25.04	752,310	-0.01(-0.04%)
May 21, 2019	24.66	25.74	24.66	25.05	912,197	+0.51(+2.08%)
May 20, 2019	24.59	24.97	24.36	24.54	982,170	-0.31(-1.25%)
May 17, 2019	25.03	25.42	24.81	24.85	1,108,600	-0.45(-1.78%)
May 16, 2019	25.27	25.64	25.21	25.30	1,834,393	-0.13(-0.51%)
May 15, 2019	25.40	25.88	25.09	25.43	779,240	-0.17(-0.66%)
May 14, 2019	25.19	25.85	24.95	25.60	1,564,344	+0.10(+0.39%)
May 13, 2019	25.65	26.18	25.04	25.50	1,246,623	-0.80(-3.04%)
May 10, 2019	26.73	27.02	26.01	26.30	1,505,000	-0.53(-1.98%)
May 09, 2019	27.00	27.18	26.16	26.83	1,049,927	-0.48(-1.76%)
May 08, 2019	27.62	28.09	27.09	27.31	978,968	-0.29(-1.05%)
May 07, 2019	28.26	28.36	27.18	27.60	1,257,532	-0.95(-3.33%)
May 06, 2019	27.78	28.82	27.63	28.55	1,310,109	+0.01(+0.04%)
May 03, 2019	28.88	28.93	28.25	28.54	1,599,300	-0.12(-0.42%)
May 02, 2019	28.35	28.97	28.12	28.66	920,811	+0.16(+0.56%)
May 01, 2019	28.03	29.78	28.03	28.50	1,273,547	-1.82(-6.00%)
Apr 30, 2019	29.46	30.42	29.37	30.32	1,418,441	+0.04(+0.13%)
Apr 29, 2019	30.59	31.00	30.21	30.28	1,132,856	-0.24(-0.79%)
Apr 26, 2019	30.23	30.55	29.53	30.52	1,438,400	+0.21(+0.69%)
Apr 25, 2019	32.00	33.42	29.28	30.31	3,547,584	-4.44(-12.78%)
Apr 24, 2019	34.39	34.97	33.97	34.75	781,543	+0.52(+1.52%)
Apr 23, 2019	33.50	34.48	33.34	34.23	932,442	+0.56(+1.66%)
Apr 22, 2019	33.44	33.89	32.87	33.67	589,576	+0.09(+0.27%)
Apr 18, 2019	33.38	33.60	32.18	33.58	1,034,000	+0.42(+1.27%)
Apr 17, 2019	34.40	34.47	32.78	33.16	1,110,194	-1.07(-3.13%)
Apr 16, 2019	33.65	34.91	33.62	34.23	1,159,114	+0.80(+2.39%)
Apr 15, 2019	34.00	34.00	33.18	33.43	812,151	-0.79(-2.31%)
Apr 12, 2019	35.97	36.19	34.09	34.22	1,011,500	-1.69(-4.71%)
Apr 11, 2019	36.14	36.56	35.77	35.91	1,200,109	+0.09(+0.25%)
Apr 10, 2019	36.29	36.91	35.58	35.82	1,700,719	-0.21(-0.58%)
Apr 09, 2019	37.21	37.75	35.91	36.03	1,431,885	-1.30(-3.48%)
Apr 08, 2019	37.15	37.64	36.83	37.33	1,258,465	+0.17(+0.46%)
Apr 05, 2019	36.01	37.39	36.01	37.16	1,015,000	+1.27(+3.54%)
Apr 04, 2019	35.72	36.44	35.40	35.89	885,194	+0.15(+0.42%)
Apr 03, 2019	35.98	36.29	35.29	35.74	1,002,449	+0.00(+0.00%)
Apr 02, 2019	36.00	36.45	35.50	35.74	1,271,936	-0.21(-0.58%)
Apr 01, 2019	36.64	37.05	35.77	35.95	1,124,949	-0.54(-1.48%)
Mar 29, 2019	35.96	36.56	35.71	36.49	1,058,300	+0.83(+2.33%)
Mar 28, 2019	33.68	35.69	33.54	35.66	1,567,046	+2.09(+6.23%)
Mar 27, 2019	34.35	34.45	33.32	33.57	2,190,160	-0.81(-2.36%)
Mar 26, 2019	33.85	34.46	33.33	34.38	725,304	+1.00(+3.00%)
Mar 25, 2019	34.04	34.16	33.04	33.38	597,799	-0.58(-1.71%)
Mar 22, 2019	34.74	34.81	33.79	33.96	925,100	-0.98(-2.80%)
Mar 21, 2019	34.36	35.30	34.09	34.94	634,171	+0.39(+1.13%)
Mar 20, 2019	34.92	35.31	34.44	34.55	613,167	-0.46(-1.31%)
Mar 19, 2019	35.00	35.35	34.83	35.01	783,865	+0.40(+1.16%)
Mar 18, 2019	34.10	34.76	33.82	34.61	761,721	+0.59(+1.73%)
Mar 15, 2019	33.15	34.16	32.80	34.02	1,054,900	+0.85(+2.56%)
Mar 14, 2019	33.49	33.58	32.85	33.17	643,396	-0.36(-1.07%)
Mar 13, 2019	33.45	33.64	33.07	33.53	1,128,522	+0.37(+1.12%)
Mar 12, 2019	33.31	33.56	32.81	33.16	508,485	+0.00(+0.00%)
Mar 11, 2019	31.92	33.18	31.61	33.16	711,781	+1.23(+3.85%)
Mar 08, 2019	32.35	32.42	31.67	31.93	627,000	-0.70(-2.15%)
Mar 07, 2019	32.46	32.78	31.59	32.63	564,696	+0.16(+0.49%)
Mar 06, 2019	33.34	33.69	32.45	32.47	773,238	-0.89(-2.67%)
Mar 05, 2019	33.73	34.09	33.25	33.36	811,604	-0.49(-1.45%)
Mar 04, 2019	34.54	35.09	33.53	33.85	787,175	-0.59(-1.71%)

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.