Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.28	35.52	35.22	35.35	61,247	-0.53(-1.48%)
May 30, 2019	36.06	36.17	35.71	35.88	42,768	+0.08(+0.23%)
May 29, 2019	36.01	36.01	35.70	35.80	35,511	-0.49(-1.36%)
May 28, 2019	36.64	36.64	36.25	36.29	31,421	-0.13(-0.36%)
May 24, 2019	36.43	36.55	36.29	36.42	12,871	+0.26(+0.71%)
May 23, 2019	36.69	36.69	36.02	36.17	43,069	-0.81(-2.18%)
May 22, 2019	37.20	37.20	36.83	36.97	28,179	-0.22(-0.60%)
May 21, 2019	36.92	37.30	36.92	37.20	30,938	+0.46(+1.24%)
May 20, 2019	36.78	36.99	36.64	36.74	64,418	-0.37(-1.00%)
May 17, 2019	37.34	37.61	37.02	37.11	21,023	-0.47(-1.24%)
May 16, 2019	37.50	37.86	37.48	37.58	30,594	+0.07(+0.17%)
May 15, 2019	37.16	37.52	37.09	37.52	13,138	+0.12(+0.32%)
May 14, 2019	37.24	37.50	37.01	37.39	36,092	+0.42(+1.13%)
May 13, 2019	37.57	37.67	36.90	36.97	159,158	-1.18(-3.10%)
May 10, 2019	38.12	38.33	37.52	38.16	40,867	-0.06(-0.15%)
May 09, 2019	37.94	38.26	37.61	38.21	48,073	-0.07(-0.19%)
May 08, 2019	38.50	38.54	38.29	38.29	15,628	-0.24(-0.63%)
May 07, 2019	39.00	39.09	38.27	38.53	19,117	-0.74(-1.89%)
May 06, 2019	38.75	39.33	38.75	39.27	31,847	-0.02(-0.05%)
May 03, 2019	38.85	39.29	38.85	39.29	24,670	+0.55(+1.43%)
May 02, 2019	38.56	38.81	38.35	38.74	21,524	+0.26(+0.68%)
May 01, 2019	38.75	38.96	38.48	38.48	27,596	-0.27(-0.70%)
Apr 30, 2019	38.76	38.82	38.52	38.75	227,097	-0.16(-0.41%)
Apr 29, 2019	38.97	39.02	38.78	38.90	17,046	+0.10(+0.26%)
Apr 26, 2019	38.35	38.80	38.34	38.80	17,054	+0.33(+0.85%)
Apr 25, 2019	38.38	38.53	38.18	38.48	21,484	-0.36(-0.94%)
Apr 24, 2019	38.53	38.85	38.53	38.84	48,651	+0.29(+0.75%)
Apr 23, 2019	38.00	38.58	37.96	38.55	29,842	+0.62(+1.65%)
Apr 22, 2019	37.99	38.13	37.77	37.93	75,081	-0.10(-0.27%)
Apr 18, 2019	38.01	38.17	37.83	38.03	55,025	-0.12(-0.32%)
Apr 17, 2019	38.36	38.44	37.95	38.15	16,273	-0.38(-0.99%)
Apr 16, 2019	38.58	38.60	38.42	38.53	55,052	+0.06(+0.15%)
Apr 15, 2019	38.46	38.56	38.39	38.48	15,826	-0.07(-0.17%)
Apr 12, 2019	38.62	38.62	38.35	38.54	40,009	+0.09(+0.23%)
Apr 11, 2019	38.65	38.65	38.35	38.45	225,864	+0.05(+0.13%)
Apr 10, 2019	38.08	38.47	38.07	38.40	132,405	+0.48(+1.28%)
Apr 09, 2019	38.22	38.32	37.90	37.92	72,137	-0.43(-1.12%)
Apr 08, 2019	38.24	38.40	38.10	38.35	57,956	-0.07(-0.19%)
Apr 05, 2019	38.09	38.48	38.09	38.42	35,611	+0.35(+0.93%)
Apr 04, 2019	37.82	38.11	37.82	38.07	34,561	+0.16(+0.42%)
Apr 03, 2019	37.98	38.07	37.79	37.91	30,223	+0.21(+0.56%)
Apr 02, 2019	37.82	37.82	37.55	37.70	31,160	-0.17(-0.46%)
Apr 01, 2019	37.60	37.88	37.60	37.87	25,839	+0.48(+1.27%)
Mar 29, 2019	37.61	37.61	37.24	37.39	30,248	+0.10(+0.27%)
Mar 28, 2019	37.13	37.38	36.96	37.29	31,320	+0.32(+0.86%)
Mar 27, 2019	37.05	37.13	36.63	36.97	37,137	-0.20(-0.53%)
Mar 26, 2019	37.23	37.41	36.92	37.17	26,669	+0.32(+0.86%)
Mar 25, 2019	36.73	36.97	36.36	36.85	28,006	+0.21(+0.59%)
Mar 22, 2019	37.74	37.74	36.64	36.64	21,774	-1.24(-3.27%)
Mar 21, 2019	37.41	37.96	37.41	37.88	22,810	+0.53(+1.42%)
Mar 20, 2019	37.60	37.83	37.16	37.35	44,947	-0.38(-1.02%)
Mar 19, 2019	38.01	38.06	37.68	37.73	34,650	-0.20(-0.54%)
Mar 18, 2019	37.85	38.05	37.63	37.94	43,285	+0.30(+0.79%)
Mar 15, 2019	37.63	37.99	37.63	37.64	34,738	-0.04(-0.10%)
Mar 14, 2019	37.76	37.80	37.61	37.68	10,031	-0.17(-0.44%)
Mar 13, 2019	37.90	38.02	37.74	37.84	44,538	+0.10(+0.27%)
Mar 12, 2019	37.77	37.85	37.61	37.74	36,651	+0.03(+0.07%)
Mar 11, 2019	37.17	37.71	37.17	37.71	33,231	+0.60(+1.60%)
Mar 08, 2019	37.07	37.12	36.91	37.12	41,621	-0.04(-0.10%)
Mar 07, 2019	37.56	37.56	37.04	37.16	60,920	-0.33(-0.87%)
Mar 06, 2019	38.22	38.22	37.44	37.48	20,142	-0.61(-1.61%)
Mar 05, 2019	38.38	38.38	38.04	38.09	19,938	-0.14(-0.36%)
Mar 04, 2019	38.73	38.73	38.13	38.23	27,031	-0.43(-1.11%)

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.