Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.99	37.69	36.84	37.46	548,531	-0.01(-0.02%)
May 30, 2019	38.07	38.14	37.32	37.47	425,380	-0.64(-1.69%)
May 29, 2019	37.81	38.15	37.26	38.12	435,665	-0.03(-0.09%)
May 28, 2019	38.81	38.92	37.94	38.15	531,876	-0.70(-1.79%)
May 24, 2019	39.14	39.22	38.45	38.85	249,876	-0.08(-0.20%)
May 23, 2019	39.28	39.36	38.38	38.92	445,352	-0.78(-1.97%)
May 22, 2019	40.04	40.04	39.33	39.71	355,290	-0.39(-0.98%)
May 21, 2019	39.81	40.40	39.81	40.10	401,443	+0.33(+0.83%)
May 20, 2019	39.97	40.07	39.54	39.77	376,676	-0.30(-0.76%)
May 17, 2019	39.98	40.31	39.68	40.07	703,265	-0.04(-0.11%)
May 16, 2019	39.24	40.12	38.91	40.12	537,956	+1.12(+2.88%)
May 15, 2019	38.40	39.23	38.20	38.99	443,681	+0.47(+1.22%)
May 14, 2019	38.05	38.97	37.92	38.52	612,790	+0.62(+1.63%)
May 13, 2019	38.47	38.99	37.85	37.91	804,047	-0.82(-2.11%)
May 10, 2019	37.31	38.74	37.07	38.72	616,867	+1.75(+4.72%)
May 09, 2019	37.33	37.46	36.66	36.98	341,368	-0.53(-1.41%)
May 08, 2019	37.50	37.92	37.21	37.51	309,957	-0.25(-0.67%)
May 07, 2019	37.53	37.90	37.26	37.76	374,866	-0.12(-0.32%)
May 06, 2019	37.92	38.29	37.64	37.88	453,786	-0.43(-1.11%)
May 03, 2019	37.99	38.34	37.72	38.31	451,664	+0.44(+1.17%)
May 02, 2019	38.86	39.07	37.61	37.86	748,380	-1.26(-3.21%)
May 01, 2019	39.06	39.20	38.58	39.12	488,199	+0.13(+0.33%)
Apr 30, 2019	39.77	39.84	38.50	38.99	815,203	-0.30(-0.75%)
Apr 29, 2019	39.33	39.46	38.84	39.29	418,203	+0.11(+0.28%)
Apr 26, 2019	39.33	39.33	38.66	39.18	317,460	-0.15(-0.39%)
Apr 25, 2019	39.28	39.48	38.73	39.33	1,228,617	+0.05(+0.13%)
Apr 24, 2019	38.84	39.42	38.71	39.28	447,775	+0.47(+1.22%)
Apr 23, 2019	38.86	39.31	38.76	38.81	687,751	-0.07(-0.17%)
Apr 22, 2019	38.50	38.99	38.33	38.87	472,647	+0.49(+1.28%)
Apr 18, 2019	38.54	38.59	38.09	38.38	390,602	-0.26(-0.68%)
Apr 17, 2019	38.70	38.98	38.37	38.65	513,633	-0.06(-0.15%)
Apr 16, 2019	39.03	39.13	38.68	38.70	286,752	-0.31(-0.78%)
Apr 15, 2019	39.07	39.11	38.72	39.01	231,551	+0.03(+0.07%)
Apr 12, 2019	39.44	39.45	38.85	38.98	391,664	-0.03(-0.07%)
Apr 11, 2019	39.22	39.22	38.74	39.01	451,629	+0.03(+0.09%)
Apr 10, 2019	38.90	39.10	38.36	38.98	665,060	+0.08(+0.22%)
Apr 09, 2019	39.58	39.59	38.40	38.89	472,354	-0.29(-0.74%)
Apr 08, 2019	39.67	39.94	39.10	39.18	283,999	-0.56(-1.41%)
Apr 05, 2019	39.50	39.80	39.39	39.74	550,099	+0.15(+0.39%)
Apr 04, 2019	39.78	40.29	39.31	39.59	509,037	-0.20(-0.49%)
Apr 03, 2019	40.04	40.12	39.65	39.78	606,219	-0.19(-0.47%)
Apr 02, 2019	40.20	40.40	39.70	39.97	706,199	-0.13(-0.32%)
Apr 01, 2019	39.36	40.21	39.16	40.09	584,897	+0.96(+2.45%)
Mar 29, 2019	38.30	39.37	38.12	39.14	706,411	+1.14(+3.01%)
Mar 28, 2019	37.25	38.13	37.20	37.99	496,887	+0.71(+1.91%)
Mar 27, 2019	37.34	37.63	37.07	37.28	313,884	-0.05(-0.14%)
Mar 26, 2019	37.02	37.51	36.91	37.33	358,558	+0.44(+1.19%)
Mar 25, 2019	37.03	37.09	36.60	36.89	386,246	-0.31(-0.84%)
Mar 22, 2019	37.53	37.53	36.77	37.20	628,196	-0.53(-1.39%)
Mar 21, 2019	37.49	38.13	37.34	37.73	460,402	+0.24(+0.63%)
Mar 20, 2019	38.03	38.03	37.20	37.49	361,899	-0.60(-1.58%)
Mar 19, 2019	38.03	38.40	37.58	38.09	870,132	+0.27(+0.72%)
Mar 18, 2019	37.47	37.96	36.92	37.82	1,582,920	+0.45(+1.20%)
Mar 15, 2019	36.52	37.60	35.83	37.37	1,809,796	+0.73(+1.99%)
Mar 14, 2019	36.59	36.97	35.76	36.64	906,754	+0.13(+0.35%)
Mar 13, 2019	36.03	36.75	35.81	36.52	739,612	+0.48(+1.34%)
Mar 12, 2019	35.64	36.20	35.49	36.03	639,275	+0.54(+1.53%)
Mar 11, 2019	34.54	35.60	34.54	35.49	1,930,662	+1.02(+2.95%)
Mar 08, 2019	34.12	34.76	34.12	34.47	943,651	+0.14(+0.39%)
Mar 07, 2019	34.24	35.03	34.06	34.34	1,298,938	+0.22(+0.65%)
Mar 06, 2019	33.14	34.29	33.14	34.12	878,565	+0.92(+2.78%)
Mar 05, 2019	33.45	33.68	33.12	33.19	820,820	-0.43(-1.29%)
Mar 04, 2019	33.41	33.78	33.19	33.63	1,435,523	+0.36(+1.07%)

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.