Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.45	33.49	33.29	33.38	224,944	-0.46(-1.35%)
May 30, 2019	33.72	33.90	33.65	33.83	161,832	-0.03(-0.08%)
May 29, 2019	34.02	34.03	33.75	33.86	660,436	-0.43(-1.26%)
May 28, 2019	34.51	34.72	34.28	34.29	219,178	-0.61(-1.76%)
May 24, 2019	34.78	35.00	34.73	34.91	193,635	+0.33(+0.95%)
May 23, 2019	34.82	34.93	34.50	34.58	163,305	-0.92(-2.58%)
May 22, 2019	35.35	35.57	35.30	35.49	235,939	+0.05(+0.16%)
May 21, 2019	35.18	35.51	35.15	35.44	437,942	+0.34(+0.97%)
May 20, 2019	34.63	35.16	34.46	35.10	250,623	-0.23(-0.65%)
May 17, 2019	35.28	35.56	35.24	35.33	195,271	-0.46(-1.28%)
May 16, 2019	35.57	36.11	35.57	35.78	181,427	-0.11(-0.30%)
May 15, 2019	35.51	36.04	35.49	35.89	167,683	-0.17(-0.47%)
May 14, 2019	35.93	36.24	35.91	36.06	171,381	-0.16(-0.45%)
May 13, 2019	36.32	36.43	36.15	36.23	135,154	-0.94(-2.52%)
May 10, 2019	36.85	37.21	36.55	37.16	311,998	+0.05(+0.12%)
May 09, 2019	36.82	37.15	36.70	37.12	673,147	-0.13(-0.34%)
May 08, 2019	37.37	37.49	37.15	37.25	118,538	+0.35(+0.95%)
May 07, 2019	37.20	37.25	36.69	36.89	222,899	-1.00(-2.64%)
May 06, 2019	37.33	37.95	37.31	37.89	165,605	-0.65(-1.68%)
May 03, 2019	38.41	38.54	38.16	38.54	461,287	+0.50(+1.30%)
May 02, 2019	37.94	38.07	37.73	38.05	205,488	+0.47(+1.25%)
May 01, 2019	38.05	38.05	37.42	37.58	214,931	-0.45(-1.19%)
Apr 30, 2019	37.69	38.03	37.54	38.03	428,002	+0.42(+1.13%)
Apr 29, 2019	37.27	37.62	37.10	37.61	245,365	+0.80(+2.18%)
Apr 26, 2019	36.70	36.86	36.55	36.80	383,759	+0.67(+1.85%)
Apr 25, 2019	35.93	36.18	35.85	36.14	140,816	+0.02(+0.05%)
Apr 24, 2019	36.05	36.36	35.98	36.12	713,186	+0.13(+0.35%)
Apr 23, 2019	35.78	36.06	35.78	35.99	224,294	+0.62(+1.76%)
Apr 22, 2019	35.40	35.50	35.27	35.37	140,631	-0.13(-0.36%)
Apr 18, 2019	35.51	35.77	35.43	35.50	375,884	-0.63(-1.75%)
Apr 17, 2019	36.83	36.83	36.11	36.13	597,413	-1.06(-2.86%)
Apr 16, 2019	37.88	37.88	37.13	37.19	746,186	-0.23(-0.63%)
Apr 15, 2019	37.63	37.73	37.35	37.43	110,666	-0.13(-0.34%)
Apr 12, 2019	37.79	37.90	37.45	37.55	233,250	-0.05(-0.12%)
Apr 11, 2019	37.76	37.84	37.48	37.60	339,988	+0.23(+0.63%)
Apr 10, 2019	37.28	37.46	37.18	37.36	184,519	+0.17(+0.46%)
Apr 09, 2019	37.29	37.34	37.16	37.19	135,754	+0.04(+0.10%)
Apr 08, 2019	37.32	37.34	37.05	37.16	114,124	-0.04(-0.10%)
Apr 05, 2019	37.16	37.35	37.07	37.19	258,760	-0.07(-0.19%)
Apr 04, 2019	37.52	37.55	37.09	37.26	272,408	-0.13(-0.34%)
Apr 03, 2019	37.53	37.85	37.31	37.39	469,608	+0.24(+0.66%)
Apr 02, 2019	36.97	37.21	36.95	37.15	208,328	+0.36(+0.98%)
Apr 01, 2019	36.80	36.80	36.62	36.79	126,313	+0.24(+0.67%)
Mar 29, 2019	36.28	36.57	35.81	36.54	633,868	+0.70(+1.96%)
Mar 28, 2019	36.07	36.08	35.77	35.84	207,558	+0.29(+0.81%)
Mar 27, 2019	35.84	35.88	35.42	35.55	193,542	-0.29(-0.80%)
Mar 26, 2019	35.94	36.03	35.72	35.84	168,123	+0.39(+1.09%)
Mar 25, 2019	35.46	35.54	35.25	35.45	100,096	+0.69(+1.97%)
Mar 22, 2019	35.21	35.36	34.75	34.77	110,025	-1.22(-3.38%)
Mar 21, 2019	35.91	36.14	35.89	35.98	108,951	-0.69(-1.87%)
Mar 20, 2019	36.29	36.85	36.14	36.67	282,053	+0.84(+2.34%)
Mar 19, 2019	35.63	35.95	35.52	35.83	110,416	+0.32(+0.89%)
Mar 18, 2019	35.60	35.66	35.32	35.51	142,627	+0.05(+0.15%)
Mar 15, 2019	35.61	35.70	35.42	35.46	125,442	+0.04(+0.10%)
Mar 14, 2019	35.47	35.51	35.13	35.42	115,611	-0.09(-0.25%)
Mar 13, 2019	35.42	35.60	35.23	35.51	166,948	+0.84(+2.42%)
Mar 12, 2019	34.69	34.88	34.59	34.68	135,991	+0.56(+1.64%)
Mar 11, 2019	33.88	34.23	33.82	34.12	189,353	+0.39(+1.15%)
Mar 08, 2019	33.48	33.74	33.48	33.73	175,353	+0.03(+0.08%)
Mar 07, 2019	33.93	33.99	33.64	33.70	130,101	-0.42(-1.24%)
Mar 06, 2019	34.38	34.38	34.10	34.13	151,545	-0.70(-2.02%)
Mar 05, 2019	34.86	35.03	34.69	34.83	164,338	+0.50(+1.47%)
Mar 04, 2019	34.36	34.42	34.16	34.32	368,783	-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.