Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.15	36.00	33.33	33.90	35,900	-0.45(-1.31%)
May 30, 2019	34.50	34.56	34.23	34.35	56,160	+0.11(+0.32%)
May 29, 2019	34.49	34.59	33.89	34.24	64,211	-0.20(-0.58%)
May 28, 2019	35.42	35.70	34.38	34.44	66,113	-1.07(-3.01%)
May 24, 2019	35.69	35.76	35.20	35.51	20,300	+0.07(+0.20%)
May 23, 2019	36.67	37.11	35.32	35.44	21,570	-1.62(-4.37%)
May 22, 2019	37.49	37.50	36.58	37.06	35,817	-0.39(-1.04%)
May 21, 2019	37.29	37.63	37.24	37.45	81,902	+0.29(+0.78%)
May 20, 2019	36.89	37.46	36.60	37.16	42,233	+0.07(+0.19%)
May 17, 2019	36.85	37.42	36.85	37.09	24,100	+0.08(+0.22%)
May 16, 2019	37.49	37.61	37.01	37.01	37,690	-0.43(-1.15%)
May 15, 2019	37.09	37.69	37.09	37.44	32,233	+0.07(+0.19%)
May 14, 2019	37.37	37.65	36.70	37.37	79,951	+0.01(+0.03%)
May 13, 2019	37.09	37.40	36.30	37.36	51,745	-0.05(-0.13%)
May 10, 2019	37.29	37.92	36.90	37.41	54,800	-0.05(-0.13%)
May 09, 2019	37.56	37.75	37.13	37.46	65,414	-0.33(-0.87%)
May 08, 2019	37.41	38.13	37.31	37.79	45,482	+0.37(+0.99%)
May 07, 2019	37.46	37.57	37.00	37.42	22,186	-0.39(-1.03%)
May 06, 2019	37.64	37.90	37.23	37.81	22,410	-0.37(-0.97%)
May 03, 2019	36.73	38.25	36.73	38.18	29,400	+1.58(+4.32%)
May 02, 2019	36.86	38.80	35.98	36.60	22,478	-0.11(-0.30%)
May 01, 2019	36.92	37.08	36.12	36.71	32,818	-0.11(-0.30%)
Apr 30, 2019	37.82	37.82	36.59	36.82	39,187	-1.01(-2.67%)
Apr 29, 2019	37.33	38.00	37.31	37.83	22,851	+0.50(+1.34%)
Apr 26, 2019	35.83	37.69	35.83	37.33	34,200	+1.64(+4.60%)
Apr 25, 2019	37.58	37.58	35.59	35.69	98,784	-1.93(-5.13%)
Apr 24, 2019	38.12	38.12	37.34	37.62	37,644	-0.50(-1.31%)
Apr 23, 2019	38.00	38.62	38.00	38.12	32,644	+0.20(+0.53%)
Apr 22, 2019	38.19	38.36	37.54	37.92	29,198	-0.07(-0.18%)
Apr 18, 2019	37.49	38.00	37.34	37.99	21,100	+0.35(+0.93%)
Apr 17, 2019	38.00	38.11	37.53	37.64	31,292	-0.23(-0.61%)
Apr 16, 2019	37.72	38.05	37.47	37.87	30,592	+0.32(+0.85%)
Apr 15, 2019	38.18	38.18	36.86	37.55	17,960	-0.55(-1.44%)
Apr 12, 2019	38.40	38.50	38.08	38.10	12,800	-0.06(-0.16%)
Apr 11, 2019	38.43	38.49	38.05	38.16	23,075	-0.19(-0.50%)
Apr 10, 2019	37.67	38.43	37.51	38.35	68,727	+0.75(+1.99%)
Apr 09, 2019	38.12	38.12	37.35	37.60	39,662	-0.45(-1.18%)
Apr 08, 2019	37.61	38.19	35.97	38.05	65,320	+0.44(+1.17%)
Apr 05, 2019	36.97	37.71	36.74	37.61	139,700	+0.74(+2.01%)
Apr 04, 2019	36.53	36.88	35.95	36.87	40,403	+0.42(+1.15%)
Apr 03, 2019	36.70	36.80	36.40	36.45	39,135	-0.15(-0.41%)
Apr 02, 2019	36.51	36.81	36.24	36.60	67,145	+0.09(+0.25%)
Apr 01, 2019	36.22	36.60	36.20	36.51	72,606	+0.46(+1.28%)
Mar 29, 2019	36.00	36.12	35.75	36.05	46,300	+0.06(+0.17%)
Mar 28, 2019	36.07	36.32	35.86	35.99	55,931	+0.02(+0.06%)
Mar 27, 2019	36.00	36.26	35.71	35.97	53,077	-0.07(-0.19%)
Mar 26, 2019	36.50	36.69	35.70	36.04	39,891	-0.56(-1.53%)
Mar 25, 2019	36.89	36.95	36.16	36.60	21,154	-0.30(-0.81%)
Mar 22, 2019	37.87	37.87	36.75	36.90	34,300	-1.24(-3.25%)
Mar 21, 2019	37.84	38.61	37.78	38.14	29,390	+0.17(+0.45%)
Mar 20, 2019	37.86	38.53	35.16	37.97	50,536	-0.27(-0.71%)
Mar 19, 2019	38.46	38.65	38.11	38.24	26,602	-0.38(-0.98%)
Mar 18, 2019	38.46	38.89	38.33	38.62	30,202	+0.20(+0.52%)
Mar 15, 2019	38.93	39.10	38.29	38.42	83,000	-0.41(-1.06%)
Mar 14, 2019	38.74	39.00	38.55	38.83	43,899	+0.07(+0.18%)
Mar 13, 2019	39.00	39.01	38.50	38.76	32,704	-0.24(-0.62%)
Mar 12, 2019	39.45	39.70	38.76	39.00	29,275	-0.44(-1.12%)
Mar 11, 2019	38.67	39.64	38.40	39.44	21,498	+1.03(+2.68%)
Mar 08, 2019	38.38	38.75	38.05	38.41	18,700	-0.15(-0.39%)
Mar 07, 2019	38.63	38.92	38.06	38.56	72,352	-0.06(-0.16%)
Mar 06, 2019	39.83	40.26	38.61	38.62	50,405	-1.10(-2.77%)
Mar 05, 2019	40.78	40.80	39.40	39.72	70,990	-1.05(-2.58%)
Mar 04, 2019	40.94	41.15	40.31	40.77	60,222	-0.08(-0.20%)

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.