Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.10	35.31	34.24	34.76	92,400	-0.84(-2.36%)
May 30, 2019	36.08	36.33	35.29	35.60	69,040	-0.47(-1.30%)
May 29, 2019	35.75	36.44	35.28	36.07	84,133	+0.23(+0.64%)
May 28, 2019	36.70	36.70	35.80	35.84	62,689	-0.62(-1.70%)
May 24, 2019	36.74	36.91	36.27	36.46	33,300	-0.06(-0.16%)
May 23, 2019	36.35	36.55	35.96	36.52	88,465	+0.02(+0.05%)
May 22, 2019	36.81	36.84	36.21	36.50	48,825	-0.34(-0.92%)
May 21, 2019	36.31	36.92	36.24	36.84	92,891	+0.82(+2.28%)
May 20, 2019	35.74	36.36	35.51	36.02	66,539	+0.02(+0.06%)
May 17, 2019	36.41	36.41	35.60	36.00	79,700	-0.73(-1.99%)
May 16, 2019	36.77	37.16	36.64	36.73	31,712	-0.13(-0.35%)
May 15, 2019	36.70	37.08	36.43	36.86	43,416	-0.19(-0.51%)
May 14, 2019	37.23	37.23	36.76	37.05	38,858	-0.02(-0.05%)
May 13, 2019	36.50	37.45	36.00	37.07	72,140	-0.18(-0.48%)
May 10, 2019	37.34	37.34	36.81	37.25	42,900	-0.32(-0.85%)
May 09, 2019	36.98	39.26	36.20	37.57	63,287	+0.04(+0.11%)
May 08, 2019	39.01	40.60	37.21	37.53	164,084	-1.95(-4.94%)
May 07, 2019	39.46	40.20	39.29	39.48	75,921	-0.45(-1.13%)
May 06, 2019	39.20	40.74	39.20	39.93	65,016	-0.05(-0.13%)
May 03, 2019	39.40	40.00	39.35	39.98	42,700	+0.88(+2.25%)
May 02, 2019	39.00	39.79	38.63	39.10	56,644	-0.10(-0.26%)
May 01, 2019	40.61	41.09	39.01	39.20	176,552	-1.05(-2.61%)
Apr 30, 2019	41.73	41.99	40.25	40.25	85,112	-1.84(-4.37%)
Apr 29, 2019	41.18	42.39	40.85	42.09	57,933	+0.94(+2.28%)
Apr 26, 2019	40.51	41.31	40.26	41.15	47,600	+0.64(+1.58%)
Apr 25, 2019	40.52	40.58	39.96	40.51	40,058	-0.17(-0.42%)
Apr 24, 2019	40.50	40.88	40.46	40.68	33,618	+0.13(+0.32%)
Apr 23, 2019	39.86	40.93	39.62	40.55	36,548	+0.84(+2.12%)
Apr 22, 2019	39.62	39.97	39.44	39.71	29,386	+0.01(+0.03%)
Apr 18, 2019	39.87	40.25	39.30	39.70	47,000	-0.23(-0.58%)
Apr 17, 2019	39.89	40.16	39.50	39.93	59,164	+0.03(+0.08%)
Apr 16, 2019	39.40	39.91	39.24	39.90	30,456	+0.74(+1.89%)
Apr 15, 2019	39.27	39.52	38.74	39.16	29,802	-0.02(-0.05%)
Apr 12, 2019	39.61	39.95	39.03	39.18	28,000	-0.03(-0.08%)
Apr 11, 2019	39.67	39.81	39.10	39.21	30,222	-0.66(-1.66%)
Apr 10, 2019	39.11	40.08	39.00	39.87	70,056	+0.82(+2.10%)
Apr 09, 2019	39.80	39.98	38.98	39.05	56,287	-0.76(-1.91%)
Apr 08, 2019	40.22	40.22	39.65	39.81	35,957	-0.48(-1.19%)
Apr 05, 2019	39.93	40.33	39.76	40.29	55,700	+0.49(+1.23%)
Apr 04, 2019	39.68	40.41	39.62	39.80	41,967	+0.00(+0.00%)
Apr 03, 2019	40.31	40.47	39.49	39.80	49,095	-0.18(-0.45%)
Apr 02, 2019	40.50	40.67	39.43	39.98	44,370	-0.56(-1.38%)
Apr 01, 2019	39.27	41.30	39.24	40.54	115,768	+1.78(+4.59%)
Mar 29, 2019	38.80	39.33	38.07	38.76	127,300	+0.26(+0.68%)
Mar 28, 2019	38.94	39.28	37.89	38.50	51,316	-0.46(-1.18%)
Mar 27, 2019	39.52	39.72	38.81	38.96	43,767	-0.58(-1.47%)
Mar 26, 2019	40.48	40.48	39.04	39.54	67,346	+0.23(+0.59%)
Mar 25, 2019	39.05	39.63	38.40	39.31	51,395	+0.25(+0.64%)
Mar 22, 2019	40.77	41.22	39.06	39.06	74,900	-1.96(-4.78%)
Mar 21, 2019	41.26	41.97	41.01	41.02	74,221	-0.43(-1.04%)
Mar 20, 2019	41.98	42.84	41.25	41.45	79,954	-0.52(-1.24%)
Mar 19, 2019	42.58	43.35	41.95	41.97	84,454	-0.25(-0.59%)
Mar 18, 2019	41.41	42.50	41.39	42.22	60,295	+0.90(+2.18%)
Mar 15, 2019	42.67	42.96	41.22	41.32	141,400	-1.33(-3.12%)
Mar 14, 2019	42.10	42.77	42.00	42.65	42,924	+0.56(+1.33%)
Mar 13, 2019	40.57	42.41	40.49	42.09	86,477	+1.85(+4.60%)
Mar 12, 2019	40.03	40.60	39.45	40.24	70,829	+0.09(+0.22%)
Mar 11, 2019	40.75	41.24	39.61	40.15	82,010	-0.51(-1.25%)
Mar 08, 2019	42.50	42.50	40.43	40.66	78,200	-2.10(-4.91%)
Mar 07, 2019	43.57	43.60	42.25	42.76	88,554	-0.88(-2.02%)
Mar 06, 2019	43.65	43.77	43.44	43.64	82,979	+0.07(+0.16%)
Mar 05, 2019	43.97	43.97	43.07	43.57	89,479	-0.48(-1.09%)
Mar 04, 2019	43.97	44.57	43.54	44.05	88,802	+0.01(+0.02%)

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.