Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.76	35.09	34.73	34.95	824,550	-0.19(-0.54%)
May 30, 2019	35.17	35.27	35.03	35.14	147,747	-0.09(-0.26%)
May 29, 2019	35.06	35.25	34.93	35.23	187,464	-0.11(-0.30%)
May 28, 2019	35.64	35.74	35.32	35.33	76,901	-0.21(-0.60%)
May 24, 2019	35.61	35.68	35.40	35.55	534,514	+0.24(+0.67%)
May 23, 2019	35.43	35.43	35.16	35.31	240,343	-0.77(-2.14%)
May 22, 2019	36.28	36.30	36.01	36.08	146,489	-0.33(-0.90%)
May 21, 2019	36.16	36.42	36.15	36.41	62,833	+0.39(+1.09%)
May 20, 2019	36.13	36.19	35.96	36.01	36,039	-0.33(-0.90%)
May 17, 2019	36.37	36.53	36.26	36.34	70,894	-0.28(-0.76%)
May 16, 2019	36.61	36.81	36.56	36.62	39,418	+0.17(+0.47%)
May 15, 2019	36.14	36.52	36.04	36.45	102,329	+0.13(+0.36%)
May 14, 2019	36.27	36.52	36.20	36.32	106,467	+0.28(+0.77%)
May 13, 2019	36.29	36.32	35.92	36.04	1,152,284	-0.83(-2.25%)
May 10, 2019	36.54	37.00	36.32	36.87	196,118	+0.32(+0.89%)
May 09, 2019	36.40	36.68	36.23	36.54	43,364	-0.23(-0.61%)
May 08, 2019	36.70	36.89	36.69	36.77	74,727	-0.03(-0.09%)
May 07, 2019	36.97	36.98	36.60	36.80	104,140	-0.57(-1.52%)
May 06, 2019	36.99	37.43	36.99	37.37	61,257	-0.42(-1.11%)
May 03, 2019	37.53	37.82	37.53	37.79	40,076	+0.50(+1.34%)
May 02, 2019	37.52	37.56	37.19	37.29	280,382	-0.27(-0.72%)
May 01, 2019	38.09	38.14	37.52	37.56	92,638	-0.57(-1.51%)
Apr 30, 2019	38.03	38.16	37.86	38.13	61,232	-0.01(-0.02%)
Apr 29, 2019	38.00	38.16	38.00	38.14	80,458	+0.08(+0.22%)
Apr 26, 2019	37.94	38.11	37.85	38.06	547,060	-0.06(-0.15%)
Apr 25, 2019	38.19	38.22	38.05	38.12	55,865	-0.14(-0.36%)
Apr 24, 2019	38.63	38.63	38.23	38.26	94,096	-0.68(-1.75%)
Apr 23, 2019	38.83	38.97	38.72	38.94	263,440	+0.11(+0.27%)
Apr 22, 2019	38.81	38.94	38.80	38.83	175,773	+0.00(+0.00%)
Apr 18, 2019	38.93	38.95	38.73	38.83	28,625	-0.09(-0.23%)
Apr 17, 2019	39.11	39.21	38.85	38.92	62,560	-0.02(-0.06%)
Apr 16, 2019	38.99	38.99	38.83	38.95	45,121	-0.07(-0.17%)
Apr 15, 2019	39.14	39.14	38.94	39.01	273,085	-0.14(-0.36%)
Apr 12, 2019	39.32	39.32	39.09	39.15	60,784	+0.17(+0.44%)
Apr 11, 2019	39.03	39.05	38.82	38.98	52,730	-0.25(-0.65%)
Apr 10, 2019	39.14	39.27	39.12	39.23	68,403	+0.21(+0.55%)
Apr 09, 2019	39.30	39.30	38.99	39.02	95,893	-0.38(-0.96%)
Apr 08, 2019	39.31	39.43	39.27	39.40	165,904	+0.18(+0.46%)
Apr 05, 2019	38.99	39.22	38.99	39.22	35,812	+0.28(+0.72%)
Apr 04, 2019	38.70	38.94	38.67	38.94	130,428	+0.11(+0.27%)
Apr 03, 2019	38.98	39.10	38.77	38.83	47,971	+0.18(+0.47%)
Apr 02, 2019	38.67	38.71	38.48	38.65	81,775	+0.01(+0.02%)
Apr 01, 2019	38.53	38.67	38.53	38.64	149,243	+0.69(+1.82%)
Mar 29, 2019	38.08	38.17	37.87	37.95	363,123	+0.25(+0.68%)
Mar 28, 2019	37.57	37.72	37.51	37.70	40,855	+0.11(+0.28%)
Mar 27, 2019	37.71	37.71	37.42	37.59	62,019	-0.12(-0.33%)
Mar 26, 2019	37.66	37.87	37.57	37.71	56,830	+0.28(+0.75%)
Mar 25, 2019	37.37	37.58	37.32	37.43	58,175	-0.07(-0.18%)
Mar 22, 2019	38.00	38.00	37.43	37.50	61,880	-0.98(-2.54%)
Mar 21, 2019	38.30	38.51	38.14	38.48	58,344	+0.15(+0.39%)
Mar 20, 2019	38.15	38.55	37.94	38.33	165,684	+0.02(+0.04%)
Mar 19, 2019	38.40	39.31	38.22	38.31	109,859	+0.14(+0.37%)
Mar 18, 2019	37.99	38.21	37.99	38.17	52,325	+0.34(+0.89%)
Mar 15, 2019	37.86	37.97	37.80	37.84	50,552	+0.07(+0.20%)
Mar 14, 2019	37.89	37.89	37.70	37.76	59,389	-0.16(-0.41%)
Mar 13, 2019	37.65	37.95	37.65	37.92	91,823	+0.47(+1.25%)
Mar 12, 2019	37.32	37.54	37.32	37.45	71,912	+0.16(+0.42%)
Mar 11, 2019	36.97	37.32	36.97	37.30	143,633	+0.49(+1.33%)
Mar 08, 2019	36.68	36.82	36.53	36.80	61,637	-0.24(-0.64%)
Mar 07, 2019	37.44	37.44	37.01	37.04	287,205	-0.48(-1.27%)
Mar 06, 2019	37.74	37.75	37.43	37.52	58,426	-0.15(-0.39%)
Mar 05, 2019	37.67	37.72	37.55	37.66	182,127	-0.06(-0.15%)
Mar 04, 2019	37.76	37.76	37.35	37.72	62,952	+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.