Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.87	32.30	31.87	31.90	105,627	-0.47(-1.45%)
May 30, 2019	32.34	32.45	32.20	32.37	38,813	+0.34(+1.05%)
May 29, 2019	32.05	32.25	31.85	32.04	33,005	-0.41(-1.27%)
May 28, 2019	32.40	32.70	32.38	32.45	42,431	+0.52(+1.61%)
May 24, 2019	32.10	32.12	31.86	31.93	25,168	+0.04(+0.14%)
May 23, 2019	32.10	32.16	31.75	31.89	65,935	-0.84(-2.58%)
May 22, 2019	32.58	32.89	32.57	32.73	70,308	-0.13(-0.41%)
May 21, 2019	32.84	33.02	32.72	32.87	71,986	+0.38(+1.17%)
May 20, 2019	32.50	32.87	32.32	32.49	112,992	-0.28(-0.84%)
May 17, 2019	32.84	33.09	32.72	32.76	40,698	-0.61(-1.84%)
May 16, 2019	33.26	33.87	33.26	33.37	52,925	+0.26(+0.79%)
May 15, 2019	32.87	33.25	32.81	33.11	39,694	+0.32(+0.98%)
May 14, 2019	32.75	32.96	32.59	32.79	112,434	+1.60(+5.12%)
May 13, 2019	31.52	31.79	31.00	31.19	82,752	-0.80(-2.50%)
May 10, 2019	32.31	32.31	31.90	31.99	72,962	-0.36(-1.11%)
May 09, 2019	32.13	32.55	32.10	32.35	39,502	+0.12(+0.37%)
May 08, 2019	32.54	32.55	32.23	32.23	44,830	-0.28(-0.85%)
May 07, 2019	32.98	33.14	32.44	32.51	52,820	-0.66(-2.00%)
May 06, 2019	32.96	33.25	32.50	33.17	51,277	-0.58(-1.70%)
May 03, 2019	33.40	33.78	33.40	33.75	26,373	+0.66(+2.01%)
May 02, 2019	33.46	33.49	33.06	33.08	60,530	-0.30(-0.90%)
May 01, 2019	33.75	33.75	33.36	33.38	38,012	-0.14(-0.42%)
Apr 30, 2019	33.64	33.99	33.46	33.52	43,067	-0.24(-0.71%)
Apr 29, 2019	33.93	33.99	33.63	33.76	44,256	+0.00(+0.00%)
Apr 26, 2019	34.39	34.43	33.76	33.76	71,623	-0.88(-2.54%)
Apr 25, 2019	35.32	35.39	34.48	34.64	134,099	-0.90(-2.52%)
Apr 24, 2019	35.66	35.80	35.44	35.54	51,708	-0.03(-0.08%)
Apr 23, 2019	35.37	35.94	35.33	35.57	78,970	-0.78(-2.14%)
Apr 22, 2019	36.11	36.46	36.03	36.35	74,094	+0.04(+0.12%)
Apr 18, 2019	36.00	36.37	35.89	36.30	59,976	-0.01(-0.02%)
Apr 17, 2019	36.14	36.35	36.09	36.31	48,378	-0.33(-0.90%)
Apr 16, 2019	36.59	36.71	36.12	36.64	34,700	+0.06(+0.16%)
Apr 15, 2019	36.41	36.62	36.01	36.58	67,070	-0.28(-0.75%)
Apr 12, 2019	36.78	37.32	36.62	36.86	84,475	-0.93(-2.45%)
Apr 11, 2019	37.50	38.10	37.45	37.78	116,905	-0.20(-0.53%)
Apr 10, 2019	37.63	37.98	37.62	37.98	36,324	+0.35(+0.93%)
Apr 09, 2019	37.91	37.91	37.62	37.63	35,325	-0.10(-0.26%)
Apr 08, 2019	37.79	37.80	37.57	37.73	28,142	+0.10(+0.28%)
Apr 05, 2019	37.64	37.89	37.62	37.62	42,974	+0.04(+0.12%)
Apr 04, 2019	37.48	37.61	37.28	37.58	51,915	+0.15(+0.40%)
Apr 03, 2019	37.57	37.95	36.98	37.43	195,055	+0.49(+1.33%)
Apr 02, 2019	37.15	37.20	36.76	36.94	89,332	+0.63(+1.73%)
Apr 01, 2019	36.10	36.39	36.10	36.31	54,994	+0.66(+1.84%)
Mar 29, 2019	35.61	35.78	35.36	35.65	58,102	-0.28(-0.79%)
Mar 28, 2019	36.09	36.13	35.72	35.94	41,085	-0.32(-0.89%)
Mar 27, 2019	36.42	36.56	36.12	36.26	44,003	-0.63(-1.70%)
Mar 26, 2019	37.02	37.14	36.80	36.88	39,014	+0.03(+0.08%)
Mar 25, 2019	37.15	37.35	36.71	36.86	32,256	-0.91(-2.41%)
Mar 22, 2019	38.12	38.12	37.59	37.77	42,706	-0.78(-2.02%)
Mar 21, 2019	38.24	38.67	38.21	38.54	40,197	+0.93(+2.46%)
Mar 20, 2019	37.53	37.86	37.27	37.62	38,844	-0.22(-0.57%)
Mar 19, 2019	38.38	38.54	37.77	37.83	69,912	-0.01(-0.04%)
Mar 18, 2019	37.94	37.94	37.69	37.85	29,065	+0.19(+0.52%)
Mar 15, 2019	37.79	37.91	37.63	37.65	48,329	+0.25(+0.66%)
Mar 14, 2019	37.68	37.71	37.38	37.41	39,562	-0.45(-1.18%)
Mar 13, 2019	38.36	38.36	37.71	37.86	39,537	-0.41(-1.07%)
Mar 12, 2019	38.36	38.44	38.12	38.27	35,048	-0.58(-1.48%)
Mar 11, 2019	38.70	38.84	38.47	38.84	73,726	+1.01(+2.67%)
Mar 08, 2019	37.80	37.86	37.41	37.83	46,990	-0.49(-1.27%)
Mar 07, 2019	38.82	38.82	38.26	38.32	50,989	-0.53(-1.37%)
Mar 06, 2019	39.07	39.34	38.39	38.85	54,599	+0.34(+0.89%)
Mar 05, 2019	38.52	38.54	38.33	38.51	39,991	+0.26(+0.68%)
Mar 04, 2019	38.41	38.50	37.86	38.24	44,916	+0.21(+0.55%)

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.