Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.43	33.46	33.27	33.35	225,093	-0.46(-1.35%)
May 30, 2019	33.70	33.88	33.62	33.81	161,939	-0.03(-0.08%)
May 29, 2019	34.00	34.00	33.73	33.84	660,874	-0.43(-1.26%)
May 28, 2019	34.49	34.70	34.26	34.27	219,323	-0.61(-1.76%)
May 24, 2019	34.76	34.98	34.71	34.88	193,764	+0.33(+0.95%)
May 23, 2019	34.79	34.91	34.48	34.55	163,413	-0.92(-2.58%)
May 22, 2019	35.32	35.54	35.28	35.47	236,096	+0.05(+0.16%)
May 21, 2019	35.16	35.49	35.13	35.41	438,233	+0.34(+0.97%)
May 20, 2019	34.61	35.14	34.43	35.08	250,789	-0.23(-0.65%)
May 17, 2019	35.26	35.53	35.21	35.30	195,401	-0.46(-1.28%)
May 16, 2019	35.54	36.09	35.54	35.76	181,547	-0.11(-0.30%)
May 15, 2019	35.48	36.01	35.46	35.87	167,795	-0.17(-0.47%)
May 14, 2019	35.91	36.21	35.89	36.04	171,495	-0.16(-0.45%)
May 13, 2019	36.29	36.41	36.13	36.20	135,244	-0.94(-2.52%)
May 10, 2019	36.82	37.18	36.53	37.14	312,205	+0.05(+0.12%)
May 09, 2019	36.80	37.12	36.68	37.09	673,594	-0.13(-0.34%)
May 08, 2019	37.35	37.46	37.12	37.22	118,617	+0.35(+0.95%)
May 07, 2019	37.18	37.23	36.66	36.87	223,047	-1.00(-2.64%)
May 06, 2019	37.30	37.92	37.28	37.87	165,715	-0.65(-1.68%)
May 03, 2019	38.38	38.52	38.14	38.52	461,593	+0.50(+1.30%)
May 02, 2019	37.91	38.04	37.71	38.02	205,625	+0.47(+1.25%)
May 01, 2019	38.02	38.02	37.39	37.55	215,074	-0.45(-1.19%)
Apr 30, 2019	37.66	38.00	37.52	38.00	428,286	+0.42(+1.13%)
Apr 29, 2019	37.25	37.60	37.08	37.58	245,528	+0.80(+2.18%)
Apr 26, 2019	36.68	36.83	36.53	36.78	384,014	+0.67(+1.85%)
Apr 25, 2019	35.91	36.16	35.82	36.11	140,909	+0.02(+0.05%)
Apr 24, 2019	36.02	36.34	35.96	36.09	713,660	+0.13(+0.35%)
Apr 23, 2019	35.76	36.03	35.76	35.97	224,442	+0.62(+1.76%)
Apr 22, 2019	35.37	35.47	35.25	35.35	140,724	-0.13(-0.36%)
Apr 18, 2019	35.49	35.74	35.41	35.47	376,134	-0.63(-1.75%)
Apr 17, 2019	36.81	36.81	36.09	36.10	597,810	-1.06(-2.86%)
Apr 16, 2019	37.85	37.85	37.10	37.17	746,682	-0.23(-0.63%)
Apr 15, 2019	37.61	37.71	37.33	37.40	110,740	-0.13(-0.34%)
Apr 12, 2019	37.76	37.88	37.42	37.53	233,405	-0.05(-0.12%)
Apr 11, 2019	37.73	37.82	37.45	37.57	340,214	+0.23(+0.63%)
Apr 10, 2019	37.26	37.44	37.16	37.34	184,641	+0.17(+0.46%)
Apr 09, 2019	37.27	37.31	37.14	37.17	135,844	+0.04(+0.10%)
Apr 08, 2019	37.29	37.32	37.02	37.13	114,199	-0.04(-0.10%)
Apr 05, 2019	37.14	37.33	37.04	37.17	258,932	-0.07(-0.19%)
Apr 04, 2019	37.49	37.53	37.07	37.24	272,588	-0.13(-0.34%)
Apr 03, 2019	37.51	37.82	37.28	37.36	469,920	+0.24(+0.66%)
Apr 02, 2019	36.94	37.18	36.92	37.12	208,466	+0.36(+0.98%)
Apr 01, 2019	36.78	36.78	36.60	36.76	126,397	+0.24(+0.67%)
Mar 29, 2019	36.26	36.54	35.79	36.52	634,289	+0.70(+1.96%)
Mar 28, 2019	36.05	36.06	35.74	35.82	207,696	+0.29(+0.81%)
Mar 27, 2019	35.82	35.86	35.39	35.53	193,670	-0.29(-0.80%)
Mar 26, 2019	35.91	36.00	35.69	35.82	168,234	+0.39(+1.09%)
Mar 25, 2019	35.44	35.52	35.23	35.43	100,163	+0.68(+1.97%)
Mar 22, 2019	35.18	35.34	34.73	34.74	110,098	-1.22(-3.38%)
Mar 21, 2019	35.89	36.11	35.87	35.96	109,023	-0.68(-1.87%)
Mar 20, 2019	36.27	36.82	36.11	36.64	282,240	+0.84(+2.34%)
Mar 19, 2019	35.61	35.92	35.50	35.81	110,489	+0.32(+0.89%)
Mar 18, 2019	35.57	35.63	35.30	35.49	142,722	+0.05(+0.15%)
Mar 15, 2019	35.59	35.68	35.39	35.44	125,526	+0.04(+0.10%)
Mar 14, 2019	35.45	35.49	35.10	35.40	115,688	-0.09(-0.25%)
Mar 13, 2019	35.40	35.57	35.21	35.49	167,059	+0.84(+2.42%)
Mar 12, 2019	34.67	34.86	34.56	34.65	136,081	+0.56(+1.64%)
Mar 11, 2019	33.86	34.21	33.80	34.09	189,478	+0.39(+1.15%)
Mar 08, 2019	33.45	33.72	33.45	33.71	175,470	+0.03(+0.08%)
Mar 07, 2019	33.91	33.97	33.62	33.68	130,187	-0.42(-1.24%)
Mar 06, 2019	34.36	34.36	34.08	34.10	151,645	-0.70(-2.02%)
Mar 05, 2019	34.83	35.00	34.67	34.81	164,447	+0.50(+1.47%)
Mar 04, 2019	34.34	34.40	34.14	34.30	369,028	-0.95(-2.68%)

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.