Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.16	45.20	42.10	42.66	143,100	-2.94(-6.45%)
May 30, 2019	46.33	47.32	44.56	45.60	74,574	+0.24(+0.53%)
May 29, 2019	44.62	45.56	44.27	45.36	96,225	+0.51(+1.14%)
May 28, 2019	45.91	47.40	44.47	44.85	129,670	-0.21(-0.47%)
May 24, 2019	45.60	46.49	44.55	45.06	104,200	-0.16(-0.35%)
May 23, 2019	48.44	48.44	45.01	45.22	123,691	-3.31(-6.82%)
May 22, 2019	48.26	49.55	48.19	48.53	100,761	+0.02(+0.04%)
May 21, 2019	46.79	48.83	45.80	48.51	142,459	+1.97(+4.23%)
May 20, 2019	46.99	47.12	43.37	46.54	143,017	-0.09(-0.19%)
May 17, 2019	47.49	48.09	46.03	46.63	62,000	-1.21(-2.53%)
May 16, 2019	47.70	48.93	45.00	47.84	242,873	-0.16(-0.33%)
May 15, 2019	47.06	48.96	47.00	48.00	213,263	+1.33(+2.85%)
May 14, 2019	46.61	47.97	46.10	46.67	143,520	+0.35(+0.76%)
May 13, 2019	44.50	47.09	43.00	46.32	282,206	+1.60(+3.58%)
May 10, 2019	40.52	45.53	40.18	44.72	295,400	+3.89(+9.53%)
May 09, 2019	40.53	40.99	39.00	40.83	198,169	-0.17(-0.41%)
May 08, 2019	40.12	41.56	39.05	41.00	134,369	+0.90(+2.24%)
May 07, 2019	39.32	40.53	38.99	40.10	129,168	+0.65(+1.65%)
May 06, 2019	38.00	40.82	37.59	39.45	200,211	+1.34(+3.52%)
May 03, 2019	39.10	39.65	37.70	38.11	189,600	-0.98(-2.51%)
May 02, 2019	40.50	41.19	38.51	39.09	85,282	-1.60(-3.93%)
May 01, 2019	41.72	42.93	40.26	40.69	158,502	-0.95(-2.28%)
Apr 30, 2019	39.90	41.82	38.14	41.64	228,821	+1.71(+4.28%)
Apr 29, 2019	40.00	40.34	38.03	39.93	274,720	-0.08(-0.20%)
Apr 26, 2019	38.15	40.61	37.53	40.01	288,800	+2.21(+5.85%)
Apr 25, 2019	35.87	37.87	35.71	37.80	137,625	+1.72(+4.77%)
Apr 24, 2019	35.52	36.77	35.00	36.08	93,881	+0.63(+1.78%)
Apr 23, 2019	34.98	35.90	34.50	35.45	77,277	+0.45(+1.29%)
Apr 22, 2019	34.00	35.00	33.93	35.00	107,600	+1.01(+2.97%)
Apr 18, 2019	33.49	34.92	32.24	33.99	192,800	+1.49(+4.58%)
Apr 17, 2019	33.57	33.57	30.87	32.50	307,222	-1.00(-2.99%)
Apr 16, 2019	34.94	34.94	32.50	33.50	210,806	-0.66(-1.93%)
Apr 15, 2019	35.48	35.60	34.00	34.16	102,578	-1.33(-3.75%)
Apr 12, 2019	36.24	37.10	34.55	35.49	182,000	-1.17(-3.19%)
Apr 11, 2019	37.12	37.50	33.08	36.66	675,308	-0.38(-1.03%)
Apr 10, 2019	37.00	38.00	36.38	37.04	256,767	+0.04(+0.11%)
Apr 09, 2019	35.00	37.68	34.79	37.00	532,014	+2.01(+5.74%)
Apr 08, 2019	35.10	36.21	34.10	34.99	376,441	-0.81(-2.26%)
Apr 05, 2019	35.65	36.89	34.62	35.80	698,600	-0.38(-1.05%)

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.