Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.77	36.03	35.29	35.70	99,800	-0.39(-1.08%)
May 30, 2019	36.23	36.40	35.68	36.09	64,162	-0.02(-0.06%)
May 29, 2019	36.25	36.25	35.69	36.11	74,493	-0.16(-0.44%)
May 28, 2019	36.99	36.99	36.21	36.27	98,746	-0.66(-1.79%)
May 24, 2019	37.11	37.11	36.77	36.93	35,900	+0.01(+0.03%)
May 23, 2019	36.95	37.15	36.37	36.92	123,061	-0.28(-0.75%)
May 22, 2019	37.25	37.35	36.96	37.20	74,049	-0.25(-0.67%)
May 21, 2019	37.40	37.50	37.07	37.45	56,349	+0.26(+0.70%)
May 20, 2019	36.92	37.45	36.78	37.19	73,901	+0.04(+0.11%)
May 17, 2019	37.46	37.50	37.02	37.15	96,000	-0.50(-1.33%)
May 16, 2019	37.60	37.90	37.38	37.65	79,771	+0.14(+0.37%)
May 15, 2019	37.16	37.57	37.07	37.51	57,417	+0.09(+0.24%)
May 14, 2019	37.19	37.51	36.98	37.42	80,323	+0.29(+0.78%)
May 13, 2019	37.69	37.73	36.93	37.13	83,623	-0.97(-2.55%)
May 10, 2019	37.74	38.12	37.51	38.10	103,700	+0.44(+1.17%)
May 09, 2019	37.55	37.89	37.13	37.66	114,441	-0.09(-0.24%)
May 08, 2019	39.18	39.39	37.73	37.75	103,362	-1.45(-3.70%)
May 07, 2019	39.24	39.73	38.80	39.20	183,246	-0.29(-0.73%)
May 06, 2019	37.31	39.51	37.31	39.49	237,657	+1.54(+4.06%)
May 03, 2019	39.01	39.95	36.84	37.95	291,800	-2.09(-5.22%)
May 02, 2019	39.92	40.22	39.34	40.04	126,876	+0.28(+0.70%)
May 01, 2019	39.90	40.53	39.45	39.76	348,022	+0.09(+0.23%)
Apr 30, 2019	40.11	40.40	39.40	39.67	134,813	-0.35(-0.87%)
Apr 29, 2019	39.81	40.27	39.51	40.02	108,193	+0.21(+0.53%)
Apr 26, 2019	40.05	40.40	39.67	39.81	188,900	-0.05(-0.13%)
Apr 25, 2019	40.97	40.97	39.69	39.86	115,275	-1.12(-2.73%)
Apr 24, 2019	40.18	41.18	40.15	40.98	133,250	+0.83(+2.07%)
Apr 23, 2019	40.23	40.40	39.90	40.15	316,375	-0.03(-0.07%)
Apr 22, 2019	40.98	41.51	40.12	40.18	67,994	-0.86(-2.10%)
Apr 18, 2019	41.30	41.73	40.55	41.04	86,900	-0.34(-0.82%)
Apr 17, 2019	41.57	41.76	41.08	41.38	70,097	-0.09(-0.22%)
Apr 16, 2019	41.07	41.82	40.74	41.47	110,985	+0.53(+1.29%)
Apr 15, 2019	40.87	41.05	40.65	40.94	74,163	+0.19(+0.47%)
Apr 12, 2019	41.14	41.37	40.75	40.75	153,400	-0.18(-0.44%)
Apr 11, 2019	40.94	41.04	40.62	40.93	40,100	+0.07(+0.17%)
Apr 10, 2019	40.33	41.02	40.33	40.86	103,430	+0.50(+1.24%)
Apr 09, 2019	41.00	41.01	40.33	40.36	73,362	-0.77(-1.87%)
Apr 08, 2019	40.74	41.36	40.50	41.13	159,106	+0.40(+0.98%)
Apr 05, 2019	40.65	41.00	40.63	40.73	200,400	+0.12(+0.30%)
Apr 04, 2019	40.26	41.10	40.26	40.61	77,319	+0.36(+0.89%)
Apr 03, 2019	40.54	40.82	39.92	40.25	127,157	+0.01(+0.02%)
Apr 02, 2019	40.76	40.93	39.92	40.24	95,794	-0.52(-1.28%)
Apr 01, 2019	40.86	41.50	40.59	40.76	90,693	+0.15(+0.37%)
Mar 29, 2019	40.55	40.93	40.28	40.61	165,000	+0.19(+0.47%)
Mar 28, 2019	40.50	40.92	40.22	40.42	123,535	+0.03(+0.07%)
Mar 27, 2019	40.11	40.60	39.66	40.39	94,137	+0.23(+0.57%)
Mar 26, 2019	40.00	40.81	39.53	40.16	204,194	+0.45(+1.13%)
Mar 25, 2019	39.10	39.99	39.01	39.71	137,949	+0.63(+1.61%)
Mar 22, 2019	40.09	40.13	39.08	39.08	218,300	-1.14(-2.83%)
Mar 21, 2019	40.12	40.84	39.79	40.22	169,199	+0.16(+0.40%)
Mar 20, 2019	40.04	40.89	39.63	40.06	141,427	+0.06(+0.15%)
Mar 19, 2019	40.36	40.66	39.77	40.00	92,057	-0.35(-0.87%)
Mar 18, 2019	39.79	40.54	39.56	40.35	99,079	+0.61(+1.53%)
Mar 15, 2019	39.85	40.25	39.52	39.74	261,600	-0.07(-0.18%)
Mar 14, 2019	39.39	39.90	39.39	39.81	133,947	+0.26(+0.66%)
Mar 13, 2019	39.73	39.91	39.32	39.55	118,752	-0.01(-0.03%)
Mar 12, 2019	39.45	39.68	39.01	39.56	146,231	+0.16(+0.41%)
Mar 11, 2019	39.21	39.58	39.01	39.40	102,479	+0.20(+0.51%)
Mar 08, 2019	39.20	39.38	39.03	39.20	79,100	-0.01(-0.03%)
Mar 07, 2019	39.30	39.58	38.82	39.21	156,575	-0.12(-0.31%)
Mar 06, 2019	39.95	40.07	39.33	39.33	135,430	-0.61(-1.53%)
Mar 05, 2019	40.25	40.25	39.85	39.94	118,830	-0.17(-0.42%)
Mar 04, 2019	40.57	40.93	40.00	40.11	135,888	-0.45(-1.11%)

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.