Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.00	36.48	35.29	35.57	306,100	-1.02(-2.79%)
May 30, 2019	36.85	37.24	36.10	36.59	234,971	-0.27(-0.73%)
May 29, 2019	36.43	37.28	35.76	36.86	355,022	+0.14(+0.38%)
May 28, 2019	37.13	37.50	36.09	36.72	346,359	-0.28(-0.76%)
May 24, 2019	37.00	37.47	36.45	37.00	303,600	+0.19(+0.52%)
May 23, 2019	38.34	38.80	36.19	36.81	529,449	-2.01(-5.18%)
May 22, 2019	39.40	39.76	38.40	38.82	308,517	-0.61(-1.55%)
May 21, 2019	38.20	39.55	37.85	39.43	317,994	+1.74(+4.62%)
May 20, 2019	38.40	38.45	37.52	37.69	276,882	-1.14(-2.94%)
May 17, 2019	38.95	39.38	38.25	38.83	296,800	-0.61(-1.55%)
May 16, 2019	38.79	39.90	38.75	39.44	455,416	+0.77(+1.99%)
May 15, 2019	37.52	38.78	37.14	38.67	278,294	+1.05(+2.79%)
May 14, 2019	38.15	38.69	37.15	37.62	533,877	-0.13(-0.34%)
May 13, 2019	38.70	39.68	37.12	37.75	620,800	-2.84(-7.00%)
May 10, 2019	39.90	40.79	38.93	40.59	344,400	+0.60(+1.50%)
May 09, 2019	39.17	40.13	38.36	39.99	413,301	+0.13(+0.33%)
May 08, 2019	39.00	40.79	38.89	39.86	400,181	+0.70(+1.79%)
May 07, 2019	42.74	42.74	38.78	39.16	507,846	-2.93(-6.96%)
May 06, 2019	40.19	42.20	39.52	42.09	601,146	+1.52(+3.75%)
May 03, 2019	40.78	41.04	39.94	40.57	448,600	+0.29(+0.72%)
May 02, 2019	38.82	40.35	38.55	40.28	553,789	+1.46(+3.76%)
May 01, 2019	40.18	40.48	38.26	38.82	593,322	-1.37(-3.41%)
Apr 30, 2019	39.73	43.00	38.50	40.19	1,300,224	-0.09(-0.22%)
Apr 29, 2019	41.33	42.20	39.68	40.28	640,296	-0.74(-1.80%)
Apr 26, 2019	39.62	41.19	39.35	41.02	703,600	+1.46(+3.69%)
Apr 25, 2019	38.57	39.78	38.12	39.56	631,506	+0.99(+2.57%)
Apr 24, 2019	38.93	39.00	37.83	38.57	370,810	-0.11(-0.28%)
Apr 23, 2019	37.23	38.86	36.94	38.68	548,416	+1.43(+3.84%)
Apr 22, 2019	36.28	37.42	35.88	37.25	389,794	+0.99(+2.73%)
Apr 18, 2019	36.73	36.76	35.15	36.26	530,400	-0.17(-0.47%)
Apr 17, 2019	39.11	39.75	35.15	36.43	1,585,817	-2.65(-6.78%)
Apr 16, 2019	38.75	40.94	38.43	39.08	1,161,255	+1.93(+5.20%)
Apr 15, 2019	38.00	38.24	36.64	37.15	341,107	-0.76(-2.00%)
Apr 12, 2019	37.99	38.30	37.39	37.91	335,600	+0.40(+1.07%)
Apr 11, 2019	38.83	39.29	36.75	37.51	547,480	-1.31(-3.37%)
Apr 10, 2019	37.86	38.84	37.68	38.82	357,302	+1.14(+3.03%)
Apr 09, 2019	38.66	38.87	37.51	37.68	408,282	-0.99(-2.56%)
Apr 08, 2019	38.42	39.39	37.37	38.67	456,860	+0.25(+0.65%)
Apr 05, 2019	38.37	38.51	37.91	38.42	359,000	+0.27(+0.71%)
Apr 04, 2019	38.16	38.49	37.21	38.15	413,159	-0.09(-0.24%)
Apr 03, 2019	38.22	38.35	37.52	38.24	458,251	+0.34(+0.90%)
Apr 02, 2019	35.43	38.34	35.43	37.90	811,973	+2.45(+6.91%)
Apr 01, 2019	36.25	36.35	34.91	35.45	431,541	-0.27(-0.76%)
Mar 29, 2019	35.45	35.98	34.96	35.72	444,800	+0.79(+2.26%)
Mar 28, 2019	34.35	35.17	34.10	34.93	293,177	+0.72(+2.10%)
Mar 27, 2019	34.85	35.13	33.61	34.21	396,380	-0.62(-1.78%)
Mar 26, 2019	34.73	35.20	34.31	34.83	489,520	+0.64(+1.87%)
Mar 25, 2019	35.40	35.91	33.55	34.19	761,221	-1.40(-3.93%)
Mar 22, 2019	37.57	38.00	35.18	35.59	709,000	-2.27(-6.00%)
Mar 21, 2019	36.64	38.40	36.64	37.86	531,241	+0.76(+2.05%)
Mar 20, 2019	37.42	37.49	35.92	37.10	495,347	-0.14(-0.38%)
Mar 19, 2019	38.09	38.30	36.72	37.24	545,900	-0.64(-1.69%)
Mar 18, 2019	38.89	39.60	37.41	37.88	700,715	-0.76(-1.97%)
Mar 15, 2019	38.62	39.57	38.51	38.64	637,000	+0.09(+0.23%)
Mar 14, 2019	39.37	39.76	38.04	38.55	406,488	-0.88(-2.23%)
Mar 13, 2019	39.71	39.85	38.41	39.43	683,015	+0.02(+0.05%)
Mar 12, 2019	39.59	39.89	39.08	39.41	460,857	+0.37(+0.95%)
Mar 11, 2019	37.69	39.11	37.27	39.04	509,783	+1.34(+3.55%)
Mar 08, 2019	37.61	38.64	36.68	37.70	595,700	-1.00(-2.58%)
Mar 07, 2019	38.32	39.47	37.02	38.70	554,890	+0.31(+0.81%)
Mar 06, 2019	40.85	41.12	37.74	38.39	974,286	-2.48(-6.07%)
Mar 05, 2019	39.92	41.90	39.25	40.87	1,363,457	+0.95(+2.38%)
Mar 04, 2019	42.03	42.03	38.28	39.92	2,229,804	-0.05(-0.13%)

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.