Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.11	24.47	23.82	24.39	300,660	-0.17(-0.68%)
May 30, 2019	25.01	25.29	24.49	24.56	240,279	-0.33(-1.35%)
May 29, 2019	24.93	25.35	24.62	24.89	219,557	-0.33(-1.33%)
May 28, 2019	25.36	25.54	24.93	25.23	277,457	-0.11(-0.44%)
May 24, 2019	25.70	25.81	24.85	25.34	253,147	-0.07(-0.29%)
May 23, 2019	25.61	26.22	25.24	25.42	343,463	-0.77(-2.95%)
May 22, 2019	26.79	26.79	25.79	26.19	282,576	-0.79(-2.93%)
May 21, 2019	26.89	27.42	26.76	26.98	176,845	+0.24(+0.90%)
May 20, 2019	26.76	27.16	26.22	26.74	188,913	-0.21(-0.79%)
May 17, 2019	27.57	27.87	26.86	26.95	248,418	-0.94(-3.37%)
May 16, 2019	28.14	28.14	27.35	27.89	256,609	+0.06(+0.20%)
May 15, 2019	27.58	27.94	27.34	27.83	245,139	-0.04(-0.13%)
May 14, 2019	27.69	28.12	26.76	27.87	358,227	+0.24(+0.88%)
May 13, 2019	29.19	29.19	27.53	27.63	360,871	-1.79(-6.07%)
May 10, 2019	28.39	29.55	28.18	29.42	327,748	+0.89(+3.13%)
May 09, 2019	28.49	29.22	27.96	28.52	466,022	-0.46(-1.57%)
May 08, 2019	30.70	31.54	28.82	28.98	401,806	-0.69(-2.32%)
May 07, 2019	30.47	30.53	29.45	29.67	215,388	-1.20(-3.89%)
May 06, 2019	30.18	31.01	29.84	30.87	220,249	+0.24(+0.79%)
May 03, 2019	29.83	30.89	29.83	30.62	307,109	+1.02(+3.46%)
May 02, 2019	30.23	30.53	29.34	29.60	224,683	-0.81(-2.66%)
May 01, 2019	31.57	31.68	30.29	30.41	481,149	-1.13(-3.57%)
Apr 30, 2019	31.42	31.83	31.23	31.54	266,640	+0.03(+0.09%)
Apr 29, 2019	31.65	31.92	31.47	31.51	120,723	-0.20(-0.62%)
Apr 26, 2019	31.16	31.73	30.75	31.70	112,545	+0.69(+2.22%)
Apr 25, 2019	31.81	31.94	30.95	31.02	229,879	-0.94(-2.94%)
Apr 24, 2019	31.89	32.20	31.56	31.96	231,012	+0.00(+0.00%)
Apr 23, 2019	31.45	32.19	31.06	31.96	293,393	+0.48(+1.54%)
Apr 22, 2019	30.92	31.86	30.83	31.47	172,263	+0.56(+1.81%)
Apr 18, 2019	30.95	31.29	30.69	30.91	366,231	-0.38(-1.22%)
Apr 17, 2019	32.07	32.17	31.24	31.29	423,496	-0.69(-2.15%)
Apr 16, 2019	31.32	32.24	31.05	31.98	332,547	+0.61(+1.96%)
Apr 15, 2019	31.72	31.83	31.18	31.37	281,011	-0.35(-1.11%)
Apr 12, 2019	31.43	31.88	31.07	31.72	250,782	+0.34(+1.10%)
Apr 11, 2019	31.69	31.98	30.97	31.38	348,873	-0.30(-0.94%)
Apr 10, 2019	31.24	31.94	30.96	31.68	295,799	+0.58(+1.85%)
Apr 09, 2019	31.09	31.56	30.86	31.10	327,786	-0.08(-0.27%)
Apr 08, 2019	31.12	31.56	30.88	31.18	374,671	+0.06(+0.18%)
Apr 05, 2019	31.14	31.50	30.87	31.13	485,119	+0.17(+0.54%)
Apr 04, 2019	30.26	30.97	30.01	30.96	318,880	+0.64(+2.12%)
Apr 03, 2019	31.15	31.30	30.00	30.32	402,107	-0.64(-2.07%)
Apr 02, 2019	31.75	31.79	30.52	30.96	361,634	-0.84(-2.63%)
Apr 01, 2019	32.17	32.73	31.68	31.80	361,842	-0.04(-0.12%)
Mar 29, 2019	31.89	32.60	31.27	31.83	437,392	+0.34(+1.09%)
Mar 28, 2019	30.94	31.59	30.76	31.49	245,259	+0.55(+1.77%)
Mar 27, 2019	31.54	32.01	30.70	30.94	316,557	-0.74(-2.35%)
Mar 26, 2019	31.98	32.35	31.63	31.69	294,693	-0.14(-0.44%)
Mar 25, 2019	32.76	32.76	31.77	31.83	413,422	-0.94(-2.87%)
Mar 22, 2019	33.51	33.96	32.75	32.76	229,821	-1.09(-3.22%)
Mar 21, 2019	34.24	35.21	33.76	33.85	310,209	-0.54(-1.57%)
Mar 20, 2019	34.84	35.00	34.20	34.39	267,662	-0.58(-1.65%)
Mar 19, 2019	35.18	35.34	34.66	34.97	254,476	+0.02(+0.05%)
Mar 18, 2019	34.81	35.46	34.50	34.95	270,193	+0.18(+0.51%)
Mar 15, 2019	34.33	34.89	34.09	34.77	682,907	+0.59(+1.71%)
Mar 14, 2019	33.99	34.31	33.58	34.19	189,017	+0.32(+0.93%)
Mar 13, 2019	33.84	34.41	33.53	33.87	296,690	+0.24(+0.72%)
Mar 12, 2019	32.60	33.89	32.60	33.63	375,712	+0.92(+2.82%)
Mar 11, 2019	31.57	32.78	31.42	32.71	513,248	+1.39(+4.43%)
Mar 08, 2019	31.72	31.99	31.11	31.32	191,768	-0.56(-1.75%)
Mar 07, 2019	33.26	33.28	31.84	31.88	302,130	-1.14(-3.44%)
Mar 06, 2019	34.95	34.98	32.80	33.02	280,505	-1.79(-5.13%)
Mar 05, 2019	35.11	35.53	34.78	34.80	294,954	-0.19(-0.53%)
Mar 04, 2019	35.72	36.04	34.82	34.99	374,084	-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.