Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.71	35.04	34.67	34.90	825,756	-0.19(-0.54%)
May 30, 2019	35.12	35.22	34.98	35.08	147,963	-0.09(-0.26%)
May 29, 2019	35.01	35.20	34.88	35.17	187,739	-0.11(-0.30%)
May 28, 2019	35.59	35.68	35.26	35.28	77,014	-0.21(-0.60%)
May 24, 2019	35.56	35.63	35.35	35.49	535,296	+0.24(+0.67%)
May 23, 2019	35.38	35.38	35.11	35.26	240,695	-0.77(-2.14%)
May 22, 2019	36.22	36.25	35.96	36.03	146,703	-0.33(-0.90%)
May 21, 2019	36.11	36.36	36.09	36.36	62,925	+0.39(+1.09%)
May 20, 2019	36.08	36.14	35.91	35.96	36,092	-0.33(-0.90%)
May 17, 2019	36.31	36.48	36.21	36.29	70,998	-0.28(-0.76%)
May 16, 2019	36.56	36.76	36.51	36.57	39,476	+0.17(+0.47%)
May 15, 2019	36.08	36.46	35.99	36.40	102,479	+0.13(+0.36%)
May 14, 2019	36.22	36.46	36.15	36.27	106,623	+0.28(+0.77%)
May 13, 2019	36.24	36.27	35.87	35.99	1,153,970	-0.83(-2.25%)
May 10, 2019	36.49	36.95	36.27	36.81	196,405	+0.32(+0.89%)
May 09, 2019	36.35	36.63	36.18	36.49	43,427	-0.23(-0.61%)
May 08, 2019	36.65	36.83	36.63	36.72	74,836	-0.03(-0.09%)
May 07, 2019	36.91	36.93	36.54	36.75	104,292	-0.57(-1.52%)
May 06, 2019	36.94	37.38	36.94	37.31	61,346	-0.42(-1.11%)
May 03, 2019	37.48	37.76	37.48	37.73	40,135	+0.50(+1.34%)
May 02, 2019	37.47	37.50	37.13	37.23	280,792	-0.27(-0.72%)
May 01, 2019	38.04	38.09	37.47	37.50	92,774	-0.57(-1.51%)
Apr 30, 2019	37.97	38.10	37.81	38.08	61,322	-0.01(-0.02%)
Apr 29, 2019	37.95	38.10	37.95	38.08	80,576	+0.08(+0.22%)
Apr 26, 2019	37.89	38.05	37.80	38.00	547,861	-0.06(-0.15%)
Apr 25, 2019	38.13	38.17	37.99	38.06	55,947	-0.14(-0.36%)
Apr 24, 2019	38.58	38.58	38.17	38.20	94,234	-0.68(-1.75%)
Apr 23, 2019	38.77	38.91	38.66	38.88	263,826	+0.11(+0.27%)
Apr 22, 2019	38.75	38.88	38.74	38.77	176,030	+0.00(+0.00%)
Apr 18, 2019	38.87	38.90	38.67	38.77	28,667	-0.09(-0.23%)
Apr 17, 2019	39.05	39.15	38.79	38.86	62,652	-0.02(-0.06%)
Apr 16, 2019	38.93	38.93	38.77	38.89	45,187	-0.07(-0.17%)
Apr 15, 2019	39.08	39.08	38.89	38.95	273,485	-0.14(-0.36%)
Apr 12, 2019	39.27	39.27	39.04	39.09	60,873	+0.17(+0.44%)
Apr 11, 2019	38.97	38.99	38.77	38.92	52,807	-0.25(-0.65%)
Apr 10, 2019	39.08	39.22	39.06	39.18	68,503	+0.21(+0.55%)
Apr 09, 2019	39.24	39.24	38.94	38.96	96,033	-0.38(-0.96%)
Apr 08, 2019	39.26	39.37	39.21	39.34	166,146	+0.18(+0.46%)
Apr 05, 2019	38.94	39.16	38.94	39.16	35,865	+0.28(+0.72%)
Apr 04, 2019	38.64	38.88	38.61	38.88	130,619	+0.11(+0.27%)
Apr 03, 2019	38.92	39.04	38.72	38.77	48,041	+0.18(+0.47%)
Apr 02, 2019	38.61	38.65	38.42	38.59	81,894	+0.01(+0.02%)
Apr 01, 2019	38.48	38.61	38.47	38.58	149,462	+0.69(+1.82%)
Mar 29, 2019	38.03	38.12	37.81	37.90	363,654	+0.25(+0.68%)
Mar 28, 2019	37.51	37.67	37.45	37.64	40,915	+0.11(+0.28%)
Mar 27, 2019	37.65	37.66	37.37	37.54	62,110	-0.12(-0.33%)
Mar 26, 2019	37.60	37.82	37.52	37.66	56,913	+0.28(+0.75%)
Mar 25, 2019	37.31	37.53	37.27	37.38	58,260	-0.07(-0.18%)
Mar 22, 2019	37.95	37.95	37.38	37.45	61,971	-0.98(-2.54%)
Mar 21, 2019	38.24	38.46	38.08	38.42	58,429	+0.15(+0.39%)
Mar 20, 2019	38.09	38.49	37.89	38.27	165,927	+0.02(+0.04%)
Mar 19, 2019	38.34	39.26	38.17	38.26	110,019	+0.14(+0.37%)
Mar 18, 2019	37.94	38.15	37.94	38.12	52,402	+0.34(+0.89%)
Mar 15, 2019	37.81	37.91	37.75	37.78	50,626	+0.07(+0.20%)
Mar 14, 2019	37.84	37.84	37.65	37.71	59,476	-0.16(-0.41%)
Mar 13, 2019	37.59	37.89	37.59	37.86	91,957	+0.47(+1.25%)
Mar 12, 2019	37.27	37.48	37.27	37.40	72,017	+0.16(+0.42%)
Mar 11, 2019	36.92	37.27	36.92	37.24	143,843	+0.49(+1.33%)
Mar 08, 2019	36.63	36.77	36.48	36.75	61,727	-0.24(-0.64%)
Mar 07, 2019	37.39	37.39	36.95	36.99	287,625	-0.48(-1.27%)
Mar 06, 2019	37.68	37.69	37.38	37.46	58,511	-0.15(-0.39%)
Mar 05, 2019	37.62	37.67	37.49	37.61	182,393	-0.06(-0.15%)
Mar 04, 2019	37.71	37.71	37.29	37.67	63,044	+0.10(+0.26%)

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.