Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.64	36.97	36.10	36.56	52,500	-0.56(-1.51%)
May 30, 2019	37.59	37.59	36.86	37.12	124,420	-0.44(-1.17%)
May 29, 2019	37.36	37.76	37.17	37.56	84,273	-0.12(-0.32%)
May 28, 2019	37.71	37.76	37.59	37.68	52,865	-0.05(-0.13%)
May 24, 2019	37.32	37.81	37.10	37.73	35,800	+0.67(+1.81%)
May 23, 2019	37.37	37.37	36.80	37.06	54,674	-0.68(-1.80%)
May 22, 2019	37.74	37.85	37.17	37.74	48,233	-0.09(-0.24%)
May 21, 2019	37.75	38.00	37.56	37.83	34,185	+0.08(+0.21%)
May 20, 2019	37.19	37.89	37.19	37.75	41,414	+0.31(+0.83%)
May 17, 2019	37.29	37.81	37.29	37.44	58,000	-0.15(-0.40%)
May 16, 2019	36.90	37.63	36.90	37.59	39,817	+0.63(+1.70%)
May 15, 2019	37.20	37.20	36.68	36.96	26,287	-0.56(-1.49%)
May 14, 2019	37.12	37.68	37.10	37.52	37,486	+0.40(+1.08%)
May 13, 2019	38.09	38.09	37.02	37.12	31,900	-1.53(-3.96%)
May 10, 2019	38.34	38.70	38.06	38.65	35,700	+0.17(+0.44%)
May 09, 2019	38.29	39.00	37.88	38.48	56,388	-0.05(-0.13%)
May 08, 2019	38.86	38.99	38.53	38.53	46,428	-0.45(-1.15%)
May 07, 2019	39.52	39.52	38.81	38.98	54,469	-0.56(-1.42%)
May 06, 2019	39.07	39.63	38.94	39.54	41,418	-0.07(-0.18%)
May 03, 2019	38.50	39.65	38.50	39.61	54,000	+1.14(+2.96%)
May 02, 2019	37.82	38.48	37.82	38.47	48,130	+0.67(+1.77%)
May 01, 2019	38.10	38.42	37.75	37.80	93,684	-0.29(-0.76%)
Apr 30, 2019	37.83	38.15	37.47	38.09	90,257	+0.00(+0.00%)
Apr 29, 2019	37.49	38.28	37.40	38.09	42,038	+0.62(+1.65%)
Apr 26, 2019	37.03	37.59	36.87	37.47	33,600	+0.59(+1.60%)
Apr 25, 2019	36.80	37.08	36.10	36.88	50,424	+0.08(+0.22%)
Apr 24, 2019	36.25	36.87	36.13	36.80	45,018	+0.41(+1.13%)
Apr 23, 2019	35.55	36.42	35.25	36.39	78,170	+1.04(+2.94%)
Apr 22, 2019	36.55	36.69	35.05	35.35	82,826	-1.14(-3.12%)
Apr 18, 2019	36.68	37.36	36.20	36.49	43,100	-1.14(-3.03%)
Apr 17, 2019	37.22	37.86	37.12	37.63	32,908	+0.22(+0.59%)
Apr 16, 2019	37.20	37.50	37.00	37.41	44,351	+0.35(+0.94%)
Apr 15, 2019	37.90	37.90	37.02	37.06	17,488	-0.66(-1.75%)
Apr 12, 2019	37.63	37.90	37.23	37.72	27,200	+0.41(+1.10%)
Apr 11, 2019	37.44	37.62	37.14	37.31	30,269	+0.02(+0.05%)
Apr 10, 2019	36.33	37.30	36.20	37.29	49,455	+0.84(+2.30%)
Apr 09, 2019	36.64	36.84	36.41	36.45	38,263	-0.62(-1.67%)
Apr 08, 2019	37.11	37.31	36.99	37.07	35,762	-0.08(-0.22%)
Apr 05, 2019	37.16	37.36	37.10	37.15	49,400	+0.00(+0.00%)
Apr 04, 2019	36.57	37.18	36.56	37.15	27,803	+0.59(+1.61%)
Apr 03, 2019	36.95	37.07	36.47	36.56	26,574	-0.11(-0.30%)
Apr 02, 2019	36.88	37.05	36.60	36.67	27,378	-0.34(-0.92%)
Apr 01, 2019	36.43	37.04	36.37	37.01	38,287	+0.88(+2.44%)
Mar 29, 2019	36.10	36.35	35.54	36.13	88,000	+0.03(+0.08%)
Mar 28, 2019	35.63	36.10	35.40	36.10	32,618	+0.55(+1.55%)
Mar 27, 2019	35.63	35.80	35.07	35.55	47,457	-0.07(-0.20%)
Mar 26, 2019	34.69	35.65	34.69	35.62	30,726	+1.07(+3.10%)
Mar 25, 2019	34.50	34.93	34.03	34.55	65,714	+0.04(+0.12%)
Mar 22, 2019	36.19	36.29	34.50	34.51	63,500	-1.96(-5.37%)
Mar 21, 2019	36.54	37.10	36.40	36.47	38,588	-0.82(-2.20%)
Mar 20, 2019	37.75	37.99	36.68	37.29	85,319	-0.51(-1.35%)
Mar 19, 2019	38.78	38.95	37.78	37.80	43,643	-0.96(-2.48%)
Mar 18, 2019	38.56	39.19	38.56	38.76	35,237	+0.20(+0.52%)
Mar 15, 2019	38.51	39.08	38.49	38.56	110,400	+0.05(+0.13%)
Mar 14, 2019	38.56	38.66	38.37	38.51	24,134	-0.06(-0.16%)
Mar 13, 2019	38.65	38.69	38.21	38.57	21,552	+0.13(+0.34%)
Mar 12, 2019	38.70	38.77	38.26	38.44	25,231	-0.26(-0.67%)
Mar 11, 2019	38.27	38.82	37.71	38.70	35,784	+0.49(+1.28%)
Mar 08, 2019	38.12	38.44	38.10	38.21	50,500	-0.02(-0.05%)
Mar 07, 2019	38.93	38.93	38.10	38.23	38,046	-0.70(-1.80%)
Mar 06, 2019	40.14	40.20	38.88	38.93	42,715	-1.18(-2.94%)
Mar 05, 2019	40.41	40.41	39.95	40.11	42,196	-0.29(-0.72%)
Mar 04, 2019	40.71	41.33	40.17	40.40	34,463	-0.44(-1.08%)

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.