Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.89	35.15	34.70	35.10	232,512	-0.08(-0.24%)
May 30, 2019	35.77	35.95	34.93	35.18	205,978	-0.51(-1.42%)
May 29, 2019	35.65	35.81	35.26	35.69	231,780	-0.13(-0.37%)
May 28, 2019	36.09	36.18	35.81	35.82	265,079	-0.15(-0.42%)
May 24, 2019	35.30	35.98	35.28	35.97	211,132	+0.85(+2.42%)
May 23, 2019	35.97	36.11	34.77	35.12	299,543	-1.04(-2.87%)
May 22, 2019	36.43	36.47	36.00	36.15	297,148	-0.23(-0.64%)
May 21, 2019	36.15	36.64	36.04	36.39	325,082	+0.36(+0.99%)
May 20, 2019	35.55	36.21	35.49	36.03	558,006	-0.61(-1.66%)
May 17, 2019	36.12	36.90	35.96	36.64	739,657	+0.18(+0.49%)
May 16, 2019	36.12	36.58	36.04	36.46	527,752	+0.42(+1.17%)
May 15, 2019	35.89	36.17	35.67	36.04	227,322	-0.15(-0.41%)
May 14, 2019	35.86	36.37	35.68	36.19	311,990	+0.37(+1.04%)
May 13, 2019	36.79	37.10	35.73	35.82	435,352	-1.52(-4.08%)
May 10, 2019	36.82	37.36	36.65	37.34	321,134	+0.50(+1.35%)
May 09, 2019	36.52	36.94	36.35	36.85	471,083	+0.18(+0.48%)
May 08, 2019	36.15	36.77	35.92	36.67	503,800	+0.50(+1.37%)
May 07, 2019	35.92	36.28	35.92	36.17	434,223	+0.05(+0.13%)
May 06, 2019	35.29	36.24	35.26	36.13	418,362	+0.39(+1.10%)
May 03, 2019	34.95	35.77	34.69	35.73	303,709	+0.98(+2.83%)
May 02, 2019	34.77	35.01	34.32	34.75	301,563	-0.14(-0.40%)
May 01, 2019	35.07	35.59	34.73	34.89	812,506	-0.22(-0.61%)
Apr 30, 2019	34.06	35.14	33.74	35.11	409,256	+1.16(+3.42%)
Apr 29, 2019	33.25	34.32	33.15	33.95	893,548	+0.54(+1.62%)
Apr 26, 2019	32.96	33.73	31.91	33.40	692,726	-0.36(-1.08%)
Apr 25, 2019	33.40	33.90	33.06	33.77	110,772	+0.07(+0.22%)
Apr 24, 2019	33.02	33.76	32.71	33.69	188,659	+0.63(+1.90%)
Apr 23, 2019	32.80	33.39	32.55	33.07	292,933	+0.31(+0.94%)
Apr 22, 2019	32.74	32.90	32.55	32.76	173,741	-0.19(-0.57%)
Apr 18, 2019	33.09	33.21	32.82	32.95	180,237	-0.11(-0.34%)
Apr 17, 2019	33.39	33.49	32.96	33.06	206,047	-0.17(-0.51%)
Apr 16, 2019	33.04	33.30	32.87	33.23	233,841	+0.34(+1.02%)
Apr 15, 2019	33.02	33.17	32.78	32.89	202,314	-0.14(-0.43%)
Apr 12, 2019	33.32	33.36	32.83	33.03	151,159	-0.05(-0.14%)
Apr 11, 2019	32.95	33.27	32.68	33.08	304,439	+0.18(+0.54%)
Apr 10, 2019	32.53	33.05	32.39	32.90	408,807	+0.43(+1.33%)
Apr 09, 2019	32.89	33.07	32.38	32.47	168,766	-0.53(-1.62%)
Apr 08, 2019	33.49	33.63	32.83	33.00	204,346	-0.51(-1.54%)
Apr 05, 2019	33.05	33.82	33.05	33.52	513,772	+0.52(+1.59%)
Apr 04, 2019	32.88	33.35	32.85	32.99	225,694	+0.10(+0.31%)
Apr 03, 2019	33.50	33.53	32.78	32.89	219,152	-0.37(-1.12%)
Apr 02, 2019	32.85	33.32	32.53	33.26	521,839	+0.42(+1.28%)
Apr 01, 2019	32.56	32.85	32.40	32.84	235,018	+0.47(+1.44%)
Mar 29, 2019	32.89	32.91	32.28	32.38	231,229	-0.36(-1.11%)
Mar 28, 2019	33.06	33.28	32.46	32.74	288,089	-0.31(-0.93%)
Mar 27, 2019	33.04	33.38	32.76	33.05	246,438	-0.08(-0.25%)
Mar 26, 2019	32.61	33.19	32.61	33.13	213,352	+0.57(+1.74%)
Mar 25, 2019	32.75	33.10	32.54	32.57	244,248	-0.12(-0.37%)
Mar 22, 2019	33.31	33.45	32.59	32.69	329,236	-0.71(-2.14%)
Mar 21, 2019	33.35	33.99	33.26	33.40	276,749	-0.11(-0.33%)
Mar 20, 2019	34.11	34.39	33.50	33.51	349,974	-0.67(-1.95%)
Mar 19, 2019	34.64	34.65	34.07	34.18	557,211	-0.33(-0.97%)
Mar 18, 2019	34.81	35.27	34.39	34.51	874,109	-0.28(-0.80%)
Mar 15, 2019	34.73	35.18	34.57	34.79	836,193	-0.06(-0.19%)
Mar 14, 2019	35.15	35.36	34.77	34.86	577,997	-0.32(-0.92%)
Mar 13, 2019	35.71	36.21	35.17	35.18	477,826	-0.48(-1.35%)
Mar 12, 2019	35.75	36.03	35.48	35.66	247,479	-0.11(-0.31%)
Mar 11, 2019	35.49	35.86	35.32	35.78	547,163	+0.40(+1.13%)
Mar 08, 2019	35.25	35.60	35.15	35.38	173,838	+0.10(+0.29%)
Mar 07, 2019	35.86	36.16	35.24	35.27	309,250	-0.65(-1.81%)
Mar 06, 2019	36.88	36.93	35.86	35.92	225,736	-1.01(-2.74%)
Mar 05, 2019	37.24	37.24	36.81	36.93	150,477	-0.16(-0.43%)
Mar 04, 2019	37.44	37.61	36.92	37.09	263,435	-0.45(-1.21%)

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.