Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.95	33.48	32.61	33.06	779,543	-0.75(-2.21%)
May 30, 2019	34.23	34.43	33.43	33.80	913,135	-0.09(-0.25%)
May 29, 2019	33.54	34.02	33.34	33.89	684,408	+0.00(+0.00%)
May 28, 2019	34.52	34.64	33.84	33.89	655,283	-0.71(-2.06%)
May 24, 2019	34.56	34.71	34.07	34.60	965,666	+0.28(+0.81%)
May 23, 2019	34.76	35.03	34.21	34.33	643,648	-0.83(-2.36%)
May 22, 2019	35.47	35.58	35.12	35.16	366,771	-0.47(-1.31%)
May 21, 2019	35.59	36.08	35.57	35.62	510,711	+0.24(+0.68%)
May 20, 2019	34.85	35.50	34.77	35.38	427,009	+0.31(+0.89%)
May 17, 2019	35.08	35.75	34.76	35.07	841,053	-0.44(-1.25%)
May 16, 2019	35.44	35.89	35.22	35.51	585,061	+0.61(+1.76%)
May 15, 2019	34.89	35.14	34.09	34.90	655,158	-0.22(-0.63%)
May 14, 2019	34.79	35.52	34.79	35.12	884,079	+0.37(+1.06%)
May 13, 2019	35.45	35.79	34.58	34.75	858,585	-1.80(-4.93%)
May 10, 2019	36.16	36.63	35.71	36.55	1,313,801	+0.33(+0.92%)
May 09, 2019	35.85	36.35	35.78	36.22	1,556,698	+0.14(+0.37%)
May 08, 2019	35.93	36.36	35.79	36.08	436,367	+0.08(+0.22%)
May 07, 2019	36.14	36.36	35.58	36.00	755,894	-0.57(-1.56%)
May 06, 2019	35.72	36.73	35.70	36.57	918,003	-0.12(-0.32%)
May 03, 2019	35.98	36.82	35.98	36.69	671,541	+0.78(+2.17%)
May 02, 2019	36.18	36.30	35.50	35.91	1,048,491	-0.04(-0.10%)
May 01, 2019	36.68	36.82	35.94	35.95	1,093,483	-0.73(-1.99%)
Apr 30, 2019	36.31	36.84	35.57	36.68	1,358,926	+0.38(+1.05%)
Apr 29, 2019	36.04	36.57	36.02	36.30	955,728	+0.34(+0.94%)
Apr 26, 2019	35.93	36.02	35.57	35.96	596,058	+0.03(+0.09%)
Apr 25, 2019	36.08	36.16	35.47	35.93	839,345	-0.18(-0.49%)
Apr 24, 2019	36.12	36.49	35.82	36.11	680,723	-0.25(-0.69%)
Apr 23, 2019	35.73	36.46	35.61	36.36	701,430	+0.67(+1.88%)
Apr 22, 2019	36.18	36.30	35.50	35.69	476,532	-0.66(-1.81%)
Apr 18, 2019	36.20	36.52	35.97	36.35	355,943	+0.02(+0.07%)
Apr 17, 2019	36.44	36.59	36.13	36.32	619,583	-0.14(-0.39%)
Apr 16, 2019	36.11	36.47	35.92	36.46	694,460	+0.58(+1.61%)
Apr 15, 2019	35.98	36.18	35.73	35.89	311,887	-0.22(-0.61%)
Apr 12, 2019	36.47	36.47	35.73	36.11	544,326	+0.58(+1.64%)
Apr 11, 2019	35.63	35.82	35.29	35.52	860,923	+0.14(+0.38%)
Apr 10, 2019	35.22	35.67	35.10	35.39	680,754	+0.34(+0.96%)
Apr 09, 2019	35.27	35.28	34.95	35.05	1,017,642	-0.43(-1.21%)
Apr 08, 2019	35.38	35.51	35.03	35.48	704,834	+0.05(+0.14%)
Apr 05, 2019	35.00	35.47	34.85	35.43	635,426	+0.48(+1.37%)
Apr 04, 2019	34.20	35.16	34.20	34.95	1,070,764	+0.69(+2.01%)
Apr 03, 2019	33.89	34.40	33.87	34.26	1,217,366	+0.58(+1.72%)
Apr 02, 2019	33.70	33.91	33.39	33.69	829,734	+0.02(+0.07%)
Apr 01, 2019	32.86	33.69	32.64	33.66	833,089	+1.23(+3.79%)
Mar 29, 2019	32.67	32.99	32.33	32.43	818,441	+0.07(+0.21%)
Mar 28, 2019	31.57	32.37	31.57	32.36	692,499	+0.65(+2.03%)
Mar 27, 2019	31.92	32.02	31.45	31.72	671,732	-0.11(-0.35%)
Mar 26, 2019	31.46	31.97	31.39	31.83	760,670	+0.61(+1.95%)
Mar 25, 2019	31.60	31.95	30.90	31.22	1,105,774	-0.39(-1.24%)
Mar 22, 2019	32.25	32.75	31.26	31.61	1,175,197	-1.35(-4.08%)
Mar 21, 2019	32.71	33.30	32.57	32.96	659,926	-0.03(-0.09%)
Mar 20, 2019	33.68	33.81	32.94	32.99	611,454	-0.80(-2.36%)
Mar 19, 2019	34.96	34.99	33.66	33.79	804,302	-0.89(-2.57%)
Mar 18, 2019	34.29	34.83	34.29	34.68	780,740	+0.47(+1.37%)
Mar 15, 2019	33.97	34.31	33.96	34.21	1,417,428	+0.31(+0.91%)
Mar 14, 2019	33.62	34.07	33.35	33.91	506,252	+0.34(+1.01%)
Mar 13, 2019	33.30	33.75	33.21	33.57	443,671	+0.42(+1.28%)
Mar 12, 2019	33.24	33.30	33.10	33.14	313,200	-0.09(-0.28%)
Mar 11, 2019	32.92	33.30	32.55	33.24	470,544	+0.52(+1.60%)
Mar 08, 2019	32.25	32.75	32.14	32.71	482,670	+0.14(+0.41%)
Mar 07, 2019	33.09	33.09	32.34	32.58	750,529	-0.57(-1.71%)
Mar 06, 2019	33.89	34.10	33.10	33.14	615,531	-0.79(-2.34%)
Mar 05, 2019	33.71	33.99	33.43	33.94	431,267	+0.20(+0.60%)
Mar 04, 2019	34.13	34.27	33.46	33.73	647,004	-0.33(-0.96%)

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.