Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.06	37.33	36.99	37.06	471,768	-0.57(-1.52%)
May 30, 2019	38.16	38.47	37.33	37.63	320,438	-0.53(-1.39%)
May 29, 2019	37.63	38.21	37.50	38.16	357,254	+0.21(+0.54%)
May 28, 2019	38.39	38.54	37.95	37.95	553,651	-0.60(-1.55%)
May 24, 2019	38.33	38.63	38.29	38.55	178,244	+0.42(+1.10%)
May 23, 2019	38.39	38.45	37.88	38.13	346,103	-0.72(-1.85%)
May 22, 2019	38.95	39.01	38.72	38.85	96,441	-0.29(-0.74%)
May 21, 2019	39.03	39.25	39.01	39.14	259,887	+0.26(+0.68%)
May 20, 2019	38.48	39.05	38.48	38.88	307,075	+0.23(+0.59%)
May 17, 2019	38.49	39.18	38.49	38.65	295,162	-0.20(-0.52%)
May 16, 2019	38.60	39.05	38.60	38.85	402,343	+0.47(+1.22%)
May 15, 2019	38.48	38.56	37.94	38.38	447,239	-0.50(-1.30%)
May 14, 2019	38.54	39.18	38.43	38.89	451,678	+0.44(+1.16%)
May 13, 2019	39.16	39.31	38.33	38.44	449,120	-1.47(-3.68%)
May 10, 2019	39.55	40.02	39.16	39.91	678,335	+0.15(+0.37%)
May 09, 2019	39.37	39.87	39.14	39.77	651,864	-0.02(-0.04%)
May 08, 2019	39.95	40.19	39.77	39.78	436,434	-0.33(-0.83%)
May 07, 2019	40.43	40.51	39.90	40.12	577,719	-0.77(-1.88%)
May 06, 2019	40.37	41.06	40.24	40.89	548,184	-0.15(-0.37%)
May 03, 2019	40.75	41.11	40.67	41.04	445,786	+0.44(+1.09%)
May 02, 2019	40.30	40.77	40.23	40.59	800,358	+0.33(+0.83%)
May 01, 2019	40.72	41.01	40.12	40.26	587,917	-0.44(-1.07%)
Apr 30, 2019	40.87	40.95	40.48	40.70	436,386	-0.11(-0.27%)
Apr 29, 2019	40.38	41.06	40.38	40.81	436,846	+0.49(+1.21%)
Apr 26, 2019	39.90	40.35	39.82	40.32	496,228	+0.38(+0.96%)
Apr 25, 2019	39.80	40.20	39.57	39.94	392,302	-0.03(-0.06%)
Apr 24, 2019	39.83	40.15	39.60	39.96	547,402	-0.04(-0.11%)
Apr 23, 2019	39.41	40.05	39.13	40.01	502,019	+0.62(+1.58%)
Apr 22, 2019	39.38	39.59	39.20	39.38	412,995	-0.10(-0.26%)
Apr 18, 2019	39.75	39.84	39.28	39.48	582,249	-0.32(-0.79%)
Apr 17, 2019	39.73	39.88	39.39	39.80	455,070	+0.09(+0.24%)
Apr 16, 2019	39.04	39.75	38.94	39.71	931,639	+0.66(+1.68%)
Apr 15, 2019	39.59	39.59	38.93	39.05	867,414	-0.52(-1.32%)
Apr 12, 2019	39.12	39.76	38.93	39.57	1,126,814	+0.79(+2.03%)
Apr 11, 2019	38.71	39.04	38.56	38.78	529,244	+0.19(+0.49%)
Apr 10, 2019	38.33	38.60	38.01	38.60	424,933	+0.27(+0.71%)
Apr 09, 2019	38.65	38.71	38.23	38.32	752,923	-0.57(-1.47%)
Apr 08, 2019	38.74	39.01	38.66	38.89	480,630	+0.09(+0.24%)
Apr 05, 2019	38.87	39.01	38.56	38.80	544,564	+0.03(+0.09%)
Apr 04, 2019	38.30	38.93	38.30	38.77	420,840	+0.38(+1.00%)
Apr 03, 2019	38.62	38.97	38.24	38.38	622,741	+0.09(+0.22%)
Apr 02, 2019	38.14	38.60	37.97	38.30	587,739	+0.09(+0.25%)
Apr 01, 2019	37.44	38.25	37.44	38.20	888,095	+1.08(+2.90%)
Mar 29, 2019	37.51	37.55	37.01	37.13	697,763	-0.03(-0.09%)
Mar 28, 2019	36.76	37.18	36.59	37.16	1,035,856	+0.50(+1.38%)
Mar 27, 2019	36.60	36.85	36.36	36.66	729,386	-0.05(-0.14%)
Mar 26, 2019	36.31	36.72	36.21	36.71	1,033,394	+0.69(+1.92%)
Mar 25, 2019	36.04	36.42	35.74	36.01	1,297,140	-0.01(-0.02%)
Mar 22, 2019	37.19	37.19	35.84	36.02	1,566,164	-1.48(-3.94%)
Mar 21, 2019	38.00	38.02	37.42	37.50	1,029,648	-0.72(-1.88%)
Mar 20, 2019	39.42	39.59	38.19	38.22	453,085	-1.35(-3.40%)
Mar 19, 2019	40.68	40.68	39.51	39.57	451,853	-0.83(-2.06%)
Mar 18, 2019	39.97	40.52	39.93	40.40	470,134	+0.54(+1.37%)
Mar 15, 2019	39.83	40.16	39.75	39.85	504,050	+0.00(+0.00%)
Mar 14, 2019	39.80	39.97	39.64	39.85	425,897	+0.15(+0.39%)
Mar 13, 2019	39.54	39.83	39.34	39.70	468,667	+0.33(+0.84%)
Mar 12, 2019	39.52	39.65	39.28	39.37	470,686	-0.09(-0.22%)
Mar 11, 2019	39.28	39.57	39.11	39.46	386,791	+0.31(+0.78%)
Mar 08, 2019	38.77	39.21	38.70	39.15	582,474	+0.09(+0.24%)
Mar 07, 2019	39.51	39.51	38.84	39.06	754,560	-0.59(-1.48%)
Mar 06, 2019	40.31	40.40	39.59	39.64	655,128	-0.71(-1.77%)
Mar 05, 2019	40.40	40.53	39.81	40.36	546,862	-0.04(-0.11%)
Mar 04, 2019	40.56	40.93	40.02	40.40	332,416	-0.11(-0.27%)

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.