Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.86	25.00	21.74	23.08	8,546,189	+1.33(+6.11%)
May 30, 2019	22.83	23.31	21.51	21.75	2,937,742	-0.36(-1.63%)
May 29, 2019	22.44	22.58	21.85	22.11	1,723,529	-0.44(-1.97%)
May 28, 2019	24.11	24.28	22.51	22.55	1,750,299	-1.66(-6.84%)
May 24, 2019	24.08	24.59	23.65	24.20	2,043,880	-0.30(-1.23%)
May 23, 2019	25.26	25.50	24.40	24.50	1,503,927	-1.11(-4.34%)
May 22, 2019	26.49	26.98	25.55	25.62	1,126,983	-0.85(-3.22%)
May 21, 2019	26.25	26.47	25.47	26.47	2,136,011	+0.08(+0.29%)
May 20, 2019	26.53	26.75	26.27	26.39	1,021,660	-0.28(-1.07%)
May 17, 2019	27.49	27.59	26.68	26.68	1,586,255	-0.98(-3.54%)
May 16, 2019	28.61	28.71	27.53	27.66	1,109,322	-0.79(-2.79%)
May 15, 2019	28.23	28.49	27.56	28.45	1,405,063	+0.04(+0.15%)
May 14, 2019	28.55	28.62	27.92	28.41	2,035,806	-0.15(-0.53%)
May 13, 2019	30.02	30.10	28.18	28.56	1,304,538	-1.97(-6.46%)
May 10, 2019	31.42	31.85	30.25	30.53	923,262	-1.07(-3.39%)
May 09, 2019	31.40	31.85	31.12	31.60	864,066	+0.08(+0.27%)
May 08, 2019	30.78	31.90	30.63	31.52	964,183	+0.60(+1.95%)
May 07, 2019	31.81	32.02	30.61	30.92	1,098,170	-1.12(-3.50%)
May 06, 2019	31.08	32.26	31.07	32.04	1,318,994	+0.64(+2.02%)
May 03, 2019	30.96	31.56	30.90	31.40	1,183,292	+0.45(+1.46%)
May 02, 2019	30.86	31.18	30.73	30.95	826,775	+0.19(+0.63%)
May 01, 2019	31.22	31.22	30.70	30.76	1,391,730	-0.31(-1.00%)
Apr 30, 2019	31.23	31.35	30.67	31.07	1,199,709	-0.31(-0.99%)
Apr 29, 2019	31.95	31.95	31.24	31.38	1,111,912	-0.46(-1.44%)
Apr 26, 2019	31.89	32.10	31.70	31.84	713,468	-0.49(-1.53%)
Apr 25, 2019	32.48	32.84	32.33	32.33	922,122	-0.31(-0.95%)
Apr 24, 2019	31.97	32.88	31.66	32.64	1,238,054	+0.98(+3.09%)
Apr 23, 2019	31.55	31.85	31.34	31.66	1,452,586	+0.12(+0.37%)
Apr 22, 2019	32.60	32.66	31.33	31.54	1,361,694	-1.12(-3.43%)
Apr 18, 2019	32.30	32.69	32.11	32.66	613,833	+0.34(+1.06%)
Apr 17, 2019	32.59	32.92	32.12	32.32	916,906	-0.08(-0.23%)
Apr 16, 2019	32.97	33.02	32.15	32.40	1,555,926	-0.48(-1.47%)
Apr 15, 2019	31.94	32.97	31.86	32.88	1,294,207	+0.91(+2.85%)
Apr 12, 2019	32.99	33.05	31.95	31.97	1,440,571	-0.89(-2.70%)
Apr 11, 2019	32.59	32.96	32.53	32.86	1,406,250	+0.31(+0.95%)
Apr 10, 2019	32.27	32.59	31.99	32.55	923,176	+0.28(+0.85%)
Apr 09, 2019	32.45	32.60	31.98	32.27	1,696,515	-0.37(-1.13%)
Apr 08, 2019	32.22	32.76	32.19	32.64	1,297,073	+0.56(+1.75%)
Apr 05, 2019	31.92	32.31	31.89	32.08	1,162,241	+0.08(+0.26%)
Apr 04, 2019	31.80	32.17	31.54	32.00	1,443,398	+0.09(+0.29%)
Apr 03, 2019	31.93	32.17	31.80	31.90	1,078,805	+0.07(+0.21%)
Apr 02, 2019	32.13	32.40	31.61	31.84	1,347,877	-0.44(-1.37%)
Apr 01, 2019	31.95	32.35	31.72	32.28	1,323,475	+0.49(+1.55%)
Mar 29, 2019	31.49	31.90	31.41	31.79	1,465,450	+0.34(+1.09%)
Mar 28, 2019	31.64	32.02	31.22	31.44	1,779,911	-0.08(-0.27%)
Mar 27, 2019	30.83	31.63	30.51	31.53	1,592,925	+0.85(+2.78%)
Mar 26, 2019	30.19	30.74	30.14	30.67	1,191,662	+0.65(+2.17%)
Mar 25, 2019	29.29	30.22	29.05	30.02	1,141,858	+0.72(+2.45%)
Mar 22, 2019	29.35	29.54	28.94	29.30	1,115,713	-0.17(-0.57%)
Mar 21, 2019	28.58	29.47	28.43	29.47	1,287,558	+0.89(+3.10%)
Mar 20, 2019	29.01	29.41	28.48	28.58	1,540,485	-0.34(-1.17%)
Mar 19, 2019	28.56	29.03	28.48	28.92	1,333,221	+0.38(+1.34%)
Mar 18, 2019	29.17	29.46	28.50	28.54	2,060,234	-0.64(-2.19%)
Mar 15, 2019	29.30	29.70	29.07	29.18	11,208,819	-0.12(-0.40%)
Mar 14, 2019	29.32	29.56	29.10	29.30	1,631,375	-0.10(-0.34%)
Mar 13, 2019	29.48	29.76	29.19	29.40	2,356,938	-0.07(-0.23%)
Mar 12, 2019	30.30	30.92	29.36	29.46	2,839,936	-0.70(-2.34%)
Mar 11, 2019	30.53	30.82	29.06	30.17	4,713,979	+0.18(+0.61%)
Mar 08, 2019	28.66	30.91	28.06	29.99	15,525,500	+3.60(+13.63%)
Mar 07, 2019	26.31	26.78	25.99	26.39	2,680,096	-0.05(-0.19%)
Mar 06, 2019	26.67	26.79	26.22	26.44	3,273,572	-0.09(-0.34%)
Mar 05, 2019	26.32	26.83	26.02	26.53	1,305,794	+0.42(+1.62%)
Mar 04, 2019	26.07	26.50	25.80	26.11	1,487,375	+0.04(+0.16%)

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.