Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.64	37.80	37.61	37.77	9,600	-0.31(-0.82%)
May 30, 2019	38.24	38.24	38.09	38.09	244	+0.32(+0.84%)
May 29, 2019	38.07	38.07	37.65	37.77	2,351	-0.53(-1.40%)
May 28, 2019	38.55	38.60	38.30	38.30	3,199	-0.05(-0.13%)
May 24, 2019	38.39	38.39	38.35	38.35	100	+0.22(+0.58%)
May 23, 2019	38.22	38.22	38.00	38.13	19,842	-0.55(-1.41%)
May 22, 2019	38.68	38.90	38.68	38.68	1,640	-0.37(-0.93%)
May 21, 2019	39.10	39.21	38.91	39.05	29,465	+0.39(+1.01%)
May 20, 2019	38.77	38.82	38.66	38.66	1,821	-0.49(-1.25%)
May 17, 2019	39.06	39.14	39.06	39.14	100	-0.12(-0.32%)
May 16, 2019	39.25	39.29	39.24	39.27	1,426	-0.01(-0.02%)
May 15, 2019	39.28	39.28	39.28	39.28	9	+0.04(+0.09%)
May 14, 2019	39.26	39.30	39.23	39.24	2,535	+0.04(+0.09%)
May 13, 2019	39.33	39.44	39.14	39.20	1,275	-0.79(-1.97%)
May 10, 2019	39.86	39.99	39.86	39.99	100	+0.25(+0.63%)
May 09, 2019	39.84	39.84	39.74	39.74	4,663	-0.29(-0.73%)
May 08, 2019	40.00	40.08	40.00	40.03	727	-0.03(-0.07%)
May 07, 2019	40.26	40.26	40.02	40.06	557	-0.67(-1.64%)
May 06, 2019	40.48	40.73	40.48	40.73	3,054	-0.02(-0.05%)
May 03, 2019	40.35	40.75	40.28	40.75	2,100	+0.44(+1.09%)
May 02, 2019	40.34	40.34	40.30	40.31	2,857	-0.25(-0.62%)
May 01, 2019	40.83	40.83	40.56	40.56	1,075	-0.09(-0.22%)
Apr 30, 2019	40.55	40.65	40.55	40.65	257	+0.14(+0.34%)
Apr 29, 2019	40.52	40.62	40.50	40.51	10,259	+0.09(+0.23%)
Apr 26, 2019	40.34	40.42	40.34	40.42	600	+0.08(+0.20%)
Apr 25, 2019	40.39	40.39	40.34	40.34	413	-0.22(-0.55%)
Apr 24, 2019	40.56	40.56	40.56	40.56	91	+0.25(+0.62%)
Apr 23, 2019	40.42	40.42	40.28	40.31	762	-0.04(-0.09%)
Apr 22, 2019	40.31	40.49	40.31	40.35	3,716	-0.05(-0.11%)
Apr 18, 2019	40.40	40.40	40.40	40.40	100	-0.13(-0.32%)
Apr 17, 2019	40.53	40.55	40.52	40.52	970	-0.09(-0.22%)
Apr 16, 2019	40.69	40.74	40.62	40.62	1,078	+0.11(+0.26%)
Apr 15, 2019	40.60	40.64	40.38	40.51	2,111	+0.35(+0.87%)
Apr 12, 2019	40.32	40.34	40.16	40.16	1,200	+0.30(+0.75%)
Apr 11, 2019	39.86	39.86	39.86	39.86	121	+0.10(+0.25%)
Apr 10, 2019	39.76	39.76	39.76	39.76	81	+0.18(+0.45%)
Apr 09, 2019	39.64	39.68	39.50	39.58	1,258	-0.11(-0.26%)
Apr 08, 2019	39.87	39.87	39.59	39.69	10,931	-0.05(-0.11%)
Apr 05, 2019	39.71	39.73	39.71	39.73	300	-0.13(-0.32%)
Apr 04, 2019	39.98	39.99	39.86	39.86	970	-0.14(-0.36%)
Apr 03, 2019	40.25	40.25	40.00	40.00	1,299	+0.54(+1.37%)
Apr 02, 2019	39.26	39.63	39.26	39.46	12,242	+0.11(+0.28%)
Apr 01, 2019	39.23	39.35	39.23	39.35	1,408	+0.52(+1.34%)
Mar 29, 2019	38.77	38.83	38.63	38.83	2,000	+0.20(+0.53%)
Mar 28, 2019	38.75	38.75	38.63	38.63	780	-0.45(-1.16%)
Mar 27, 2019	38.86	39.08	38.59	39.08	3,394	+0.23(+0.59%)
Mar 26, 2019	38.84	38.89	38.82	38.85	1,856	+0.39(+1.01%)
Mar 25, 2019	38.69	38.69	38.46	38.46	5,374	-0.40(-1.03%)
Mar 22, 2019	39.05	39.05	38.84	38.86	1,500	-0.24(-0.63%)
Mar 21, 2019	39.08	39.28	39.08	39.10	6,910	-0.47(-1.18%)
Mar 20, 2019	39.63	39.77	39.57	39.57	1,311	-0.45(-1.14%)
Mar 19, 2019	40.14	40.14	39.97	40.02	2,192	+0.37(+0.92%)
Mar 18, 2019	39.74	39.86	39.50	39.66	7,089	-0.30(-0.74%)
Mar 15, 2019	39.89	40.05	39.84	39.96	4,000	+0.59(+1.50%)
Mar 14, 2019	39.45	39.45	39.06	39.37	7,742	+0.24(+0.61%)
Mar 13, 2019	38.94	39.13	38.94	39.13	1,558	+0.66(+1.70%)
Mar 12, 2019	38.51	38.51	38.47	38.47	778	-0.01(-0.01%)
Mar 11, 2019	38.23	38.48	38.16	38.48	5,320	+0.44(+1.14%)
Mar 08, 2019	38.11	38.25	38.04	38.04	500	-0.33(-0.86%)
Mar 07, 2019	38.50	38.62	38.37	38.37	11,173	-0.83(-2.12%)
Mar 06, 2019	39.15	39.28	39.15	39.20	6,376	+0.08(+0.20%)
Mar 05, 2019	39.27	39.27	39.12	39.12	1,092	-0.07(-0.18%)
Mar 04, 2019	39.35	39.35	39.06	39.19	6,085	-0.16(-0.39%)

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.