Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.61	38.64	37.52	38.58	952,900	+0.76(+2.01%)
May 30, 2019	37.70	38.07	37.41	37.82	578,588	+0.19(+0.50%)
May 29, 2019	37.14	37.73	37.01	37.63	375,206	+0.22(+0.59%)
May 28, 2019	37.40	37.71	37.13	37.41	383,145	+0.01(+0.03%)
May 24, 2019	37.25	37.76	37.17	37.40	308,200	+0.44(+1.19%)
May 23, 2019	37.74	38.18	36.67	36.96	721,054	-1.01(-2.66%)
May 22, 2019	37.75	38.30	37.75	37.97	521,842	-0.13(-0.34%)
May 21, 2019	36.90	38.16	36.90	38.10	789,189	+1.32(+3.59%)
May 20, 2019	36.24	37.04	36.24	36.78	396,400	+0.36(+0.99%)
May 17, 2019	36.71	37.32	36.29	36.42	473,400	-0.46(-1.25%)
May 16, 2019	36.63	37.30	36.57	36.88	870,711	+0.49(+1.35%)
May 15, 2019	36.22	36.76	35.97	36.39	440,616	-0.24(-0.66%)
May 14, 2019	37.31	37.31	36.46	36.63	543,735	-0.67(-1.80%)
May 13, 2019	37.39	37.83	37.10	37.30	880,743	-0.99(-2.59%)
May 10, 2019	37.88	38.30	37.67	38.29	355,400	+0.40(+1.06%)
May 09, 2019	37.61	38.13	37.38	37.89	522,841	+0.06(+0.16%)
May 08, 2019	37.43	38.13	37.40	37.83	609,867	+0.49(+1.31%)
May 07, 2019	36.85	37.51	36.67	37.34	701,581	+0.10(+0.27%)
May 06, 2019	36.43	37.54	36.43	37.24	612,426	+0.14(+0.38%)
May 03, 2019	36.65	37.10	36.42	37.10	578,300	+0.67(+1.84%)
May 02, 2019	37.04	37.17	36.05	36.43	585,966	-0.59(-1.59%)
May 01, 2019	36.00	37.43	35.88	37.02	3,374,334	+3.16(+9.33%)
Apr 30, 2019	33.79	33.95	33.32	33.86	715,999	+0.24(+0.71%)
Apr 29, 2019	33.32	33.76	33.25	33.62	402,184	+0.34(+1.02%)
Apr 26, 2019	32.70	33.31	32.65	33.28	645,000	+0.59(+1.80%)
Apr 25, 2019	32.80	32.84	32.32	32.69	707,303	-0.39(-1.18%)
Apr 24, 2019	32.91	33.64	32.71	33.08	736,303	+0.41(+1.25%)
Apr 23, 2019	32.38	32.99	32.23	32.67	929,938	+0.50(+1.55%)
Apr 22, 2019	32.10	32.35	31.86	32.17	433,497	-0.07(-0.22%)
Apr 18, 2019	32.10	32.34	31.80	32.24	521,000	+0.20(+0.62%)
Apr 17, 2019	32.98	32.98	31.67	32.04	745,958	-0.81(-2.47%)
Apr 16, 2019	33.14	33.28	32.67	32.85	354,268	-0.22(-0.67%)
Apr 15, 2019	33.63	33.85	33.05	33.07	528,519	-0.47(-1.40%)
Apr 12, 2019	33.81	33.92	33.38	33.54	375,200	+0.02(+0.06%)
Apr 11, 2019	32.77	33.71	32.77	33.52	577,251	+0.63(+1.92%)
Apr 10, 2019	33.43	33.43	32.19	32.89	1,345,409	-0.65(-1.94%)
Apr 09, 2019	32.15	33.54	30.11	33.54	5,068,044	-0.49(-1.44%)
Apr 08, 2019	34.10	34.31	33.94	34.03	1,083,734	-0.15(-0.44%)
Apr 05, 2019	34.07	34.30	33.54	34.18	1,000,400	+0.27(+0.80%)
Apr 04, 2019	33.99	34.23	33.65	33.91	402,825	+0.05(+0.15%)
Apr 03, 2019	34.57	34.61	33.56	33.86	637,995	-0.50(-1.46%)
Apr 02, 2019	35.22	35.33	34.26	34.36	711,236	-0.93(-2.64%)
Apr 01, 2019	35.79	36.25	35.14	35.29	709,798	-0.24(-0.68%)
Mar 29, 2019	35.21	35.85	35.02	35.53	1,018,500	+0.57(+1.63%)
Mar 28, 2019	34.85	35.13	34.17	34.96	802,061	+0.14(+0.40%)
Mar 27, 2019	34.45	35.01	34.15	34.82	750,269	+0.39(+1.13%)
Mar 26, 2019	34.49	34.66	34.17	34.43	660,888	+0.16(+0.47%)
Mar 25, 2019	33.32	34.34	33.32	34.27	735,712	+0.77(+2.30%)
Mar 22, 2019	34.78	34.79	33.34	33.50	636,000	-1.55(-4.42%)
Mar 21, 2019	34.46	35.12	34.42	35.05	996,868	+0.56(+1.62%)
Mar 20, 2019	34.44	34.89	34.13	34.49	789,948	-0.05(-0.14%)
Mar 19, 2019	34.44	34.73	34.27	34.54	734,268	+0.29(+0.85%)
Mar 18, 2019	33.65	34.37	33.60	34.25	558,922	+0.43(+1.27%)
Mar 15, 2019	34.27	34.32	33.50	33.82	2,371,700	-0.45(-1.31%)
Mar 14, 2019	34.09	34.97	34.06	34.27	781,623	+0.08(+0.23%)
Mar 13, 2019	33.87	34.49	33.65	34.19	1,172,284	+0.40(+1.18%)
Mar 12, 2019	33.48	34.19	33.29	33.79	1,462,398	+0.31(+0.93%)
Mar 11, 2019	32.77	33.51	32.20	33.48	1,270,764	+0.52(+1.58%)
Mar 08, 2019	33.01	33.10	32.63	32.96	733,100	-0.29(-0.87%)
Mar 07, 2019	33.77	33.97	33.23	33.25	881,336	-0.55(-1.63%)
Mar 06, 2019	34.56	34.70	33.71	33.80	736,967	-0.78(-2.26%)
Mar 05, 2019	35.24	35.37	34.23	34.58	1,445,870	-0.79(-2.23%)
Mar 04, 2019	36.57	36.73	35.12	35.37	1,034,930	-1.20(-3.28%)

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.