Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.11	24.46	23.81	24.39	300,721	-0.17(-0.68%)
May 30, 2019	25.00	25.28	24.48	24.55	240,328	-0.33(-1.35%)
May 29, 2019	24.93	25.35	24.62	24.89	219,601	-0.33(-1.33%)
May 28, 2019	25.35	25.53	24.93	25.22	277,513	-0.11(-0.44%)
May 24, 2019	25.70	25.80	24.84	25.34	253,199	-0.07(-0.29%)
May 23, 2019	25.61	26.22	25.23	25.41	343,532	-0.77(-2.95%)
May 22, 2019	26.79	26.79	25.78	26.18	282,633	-0.79(-2.93%)
May 21, 2019	26.89	27.42	26.76	26.97	176,881	+0.24(+0.90%)
May 20, 2019	26.76	27.16	26.21	26.73	188,952	-0.21(-0.79%)
May 17, 2019	27.57	27.87	26.85	26.94	248,468	-0.94(-3.37%)
May 16, 2019	28.14	28.14	27.34	27.88	256,661	+0.06(+0.20%)
May 15, 2019	27.58	27.93	27.34	27.83	245,189	-0.04(-0.13%)
May 14, 2019	27.69	28.12	26.76	27.87	358,300	+0.24(+0.88%)
May 13, 2019	29.19	29.19	27.52	27.62	360,944	-1.79(-6.07%)
May 10, 2019	28.39	29.54	28.18	29.41	327,815	+0.89(+3.13%)
May 09, 2019	28.48	29.22	27.95	28.52	466,116	-0.46(-1.57%)
May 08, 2019	30.69	31.53	28.81	28.97	401,887	-0.69(-2.32%)
May 07, 2019	30.46	30.53	29.44	29.66	215,432	-1.20(-3.89%)
May 06, 2019	30.17	31.00	29.84	30.86	220,294	+0.24(+0.79%)
May 03, 2019	29.83	30.88	29.83	30.62	307,172	+1.02(+3.46%)
May 02, 2019	30.23	30.53	29.34	29.60	224,729	-0.81(-2.66%)
May 01, 2019	31.57	31.67	30.28	30.40	481,247	-1.13(-3.57%)
Apr 30, 2019	31.41	31.82	31.22	31.53	266,694	+0.03(+0.09%)
Apr 29, 2019	31.64	31.91	31.47	31.50	120,747	-0.20(-0.62%)
Apr 26, 2019	31.16	31.73	30.74	31.70	112,568	+0.69(+2.22%)
Apr 25, 2019	31.80	31.93	30.94	31.01	229,926	-0.94(-2.94%)
Apr 24, 2019	31.88	32.19	31.56	31.95	231,059	+0.00(+0.00%)
Apr 23, 2019	31.45	32.19	31.06	31.95	293,453	+0.48(+1.54%)
Apr 22, 2019	30.92	31.86	30.82	31.47	172,298	+0.56(+1.81%)
Apr 18, 2019	30.94	31.29	30.68	30.91	366,305	-0.38(-1.22%)
Apr 17, 2019	32.06	32.16	31.23	31.29	423,582	-0.69(-2.15%)
Apr 16, 2019	31.32	32.24	31.04	31.98	332,614	+0.61(+1.96%)
Apr 15, 2019	31.72	31.82	31.18	31.36	281,068	-0.35(-1.11%)
Apr 12, 2019	31.42	31.87	31.07	31.72	250,833	+0.34(+1.10%)
Apr 11, 2019	31.69	31.98	30.96	31.37	348,944	-0.30(-0.94%)
Apr 10, 2019	31.23	31.93	30.95	31.67	295,859	+0.58(+1.85%)
Apr 09, 2019	31.08	31.56	30.85	31.09	327,852	-0.08(-0.27%)
Apr 08, 2019	31.11	31.55	30.87	31.18	374,747	+0.06(+0.18%)
Apr 05, 2019	31.13	31.49	30.86	31.12	485,217	+0.17(+0.54%)
Apr 04, 2019	30.26	30.96	30.00	30.95	318,945	+0.64(+2.12%)
Apr 03, 2019	31.14	31.29	30.00	30.31	402,188	-0.64(-2.07%)
Apr 02, 2019	31.74	31.78	30.52	30.95	361,708	-0.84(-2.63%)
Apr 01, 2019	32.16	32.72	31.67	31.79	361,915	-0.04(-0.12%)
Mar 29, 2019	31.88	32.59	31.26	31.83	437,480	+0.34(+1.09%)
Mar 28, 2019	30.93	31.59	30.75	31.48	245,309	+0.55(+1.77%)
Mar 27, 2019	31.53	32.00	30.69	30.93	316,621	-0.74(-2.35%)
Mar 26, 2019	31.98	32.34	31.62	31.68	294,752	-0.14(-0.44%)
Mar 25, 2019	32.76	32.76	31.76	31.82	413,506	-0.94(-2.87%)
Mar 22, 2019	33.50	33.95	32.74	32.76	229,868	-1.09(-3.22%)
Mar 21, 2019	34.24	35.20	33.76	33.85	310,272	-0.54(-1.57%)
Mar 20, 2019	34.83	34.99	34.19	34.39	267,717	-0.58(-1.65%)
Mar 19, 2019	35.18	35.33	34.66	34.96	254,528	+0.02(+0.05%)
Mar 18, 2019	34.80	35.46	34.49	34.94	270,247	+0.18(+0.51%)
Mar 15, 2019	34.32	34.88	34.09	34.77	683,046	+0.59(+1.71%)
Mar 14, 2019	33.99	34.30	33.58	34.18	189,055	+0.32(+0.93%)
Mar 13, 2019	33.84	34.40	33.52	33.86	296,750	+0.24(+0.72%)
Mar 12, 2019	32.59	33.88	32.59	33.62	375,788	+0.92(+2.82%)
Mar 11, 2019	31.57	32.78	31.41	32.70	513,352	+1.39(+4.43%)
Mar 08, 2019	31.72	31.98	31.10	31.32	191,807	-0.56(-1.75%)
Mar 07, 2019	33.25	33.27	31.84	31.87	302,191	-1.13(-3.44%)
Mar 06, 2019	34.94	34.97	32.80	33.01	280,561	-1.79(-5.13%)
Mar 05, 2019	35.10	35.52	34.78	34.80	295,014	-0.19(-0.53%)
Mar 04, 2019	35.72	36.03	34.81	34.98	374,160	-0.71(-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.