Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.05	36.30	35.76	36.04	3,313	-0.35(-0.96%)
May 30, 2019	36.45	36.90	36.04	36.38	2,198	-0.26(-0.71%)
May 29, 2019	36.32	36.94	35.97	36.64	6,262	-0.09(-0.24%)
May 28, 2019	37.30	37.30	36.04	36.73	7,457	-0.87(-2.31%)
May 24, 2019	37.00	37.60	37.00	37.60	2,277	+0.51(+1.38%)
May 23, 2019	37.62	37.62	36.97	37.09	2,118	-1.05(-2.76%)
May 22, 2019	38.36	38.36	37.59	38.14	3,961	-0.15(-0.40%)
May 21, 2019	38.22	38.54	37.90	38.30	3,385	+0.00(+0.00%)
May 20, 2019	38.48	38.48	37.83	38.30	2,743	+0.16(+0.43%)
May 17, 2019	38.26	39.29	38.13	38.13	4,348	-0.38(-0.98%)
May 16, 2019	37.62	38.51	37.62	38.51	1,909	+1.32(+3.56%)
May 15, 2019	36.97	37.24	36.94	37.19	3,108	+0.06(+0.16%)
May 14, 2019	35.85	37.13	35.85	37.13	5,523	-0.23(-0.62%)
May 13, 2019	37.78	37.82	37.36	37.36	4,028	-0.71(-1.85%)
May 10, 2019	38.05	38.31	38.05	38.06	4,659	-0.35(-0.91%)
May 09, 2019	38.54	38.54	37.71	38.41	2,494	-0.32(-0.82%)
May 08, 2019	39.79	39.79	38.67	38.73	3,379	-0.44(-1.13%)
May 07, 2019	41.96	41.96	39.12	39.17	4,163	+1.03(+2.71%)
May 06, 2019	38.66	39.25	38.14	38.14	2,106	-0.69(-1.77%)
May 03, 2019	38.80	39.51	38.68	38.83	1,760	-0.21(-0.54%)
May 02, 2019	38.45	39.04	38.45	39.04	3,059	+0.41(+1.05%)
May 01, 2019	39.45	39.55	38.63	38.63	4,127	-1.27(-3.17%)
Apr 30, 2019	39.83	40.19	39.03	39.90	5,897	+0.71(+1.82%)
Apr 29, 2019	40.13	40.13	39.18	39.18	2,064	+0.05(+0.12%)
Apr 26, 2019	38.64	39.14	38.64	39.14	1,449	+0.23(+0.60%)
Apr 25, 2019	38.32	38.90	38.32	38.90	2,149	+0.25(+0.65%)
Apr 24, 2019	38.64	38.89	38.48	38.65	3,548	+0.34(+0.88%)
Apr 23, 2019	38.87	38.87	38.16	38.32	4,950	-0.48(-1.24%)
Apr 22, 2019	39.42	39.42	38.80	38.80	1,861	-0.62(-1.57%)
Apr 18, 2019	38.15	39.42	38.15	39.42	7,765	+1.18(+3.08%)
Apr 17, 2019	37.62	38.54	37.62	38.24	7,977	+0.08(+0.20%)
Apr 16, 2019	38.17	38.39	38.04	38.16	4,907	+0.17(+0.46%)
Apr 15, 2019	38.22	38.52	37.38	37.99	9,626	-0.17(-0.46%)
Apr 12, 2019	38.58	39.12	37.65	38.16	19,361	-0.58(-1.50%)
Apr 11, 2019	38.74	39.25	37.59	38.74	10,906	-0.24(-0.62%)
Apr 10, 2019	37.76	39.46	37.40	38.98	8,546	+1.04(+2.75%)
Apr 09, 2019	37.43	38.32	37.43	37.94	3,262	+0.43(+1.16%)
Apr 08, 2019	37.35	37.53	37.01	37.50	5,909	+0.19(+0.52%)
Apr 05, 2019	37.61	37.81	37.31	37.31	5,798	-0.14(-0.39%)
Apr 04, 2019	37.77	38.19	37.46	37.46	7,155	-0.45(-1.20%)
Apr 03, 2019	38.55	39.33	37.80	37.91	6,015	-0.64(-1.65%)
Apr 02, 2019	38.66	38.92	38.09	38.55	10,421	-0.13(-0.32%)
Apr 01, 2019	38.99	38.99	38.67	38.67	1,062	+0.46(+1.21%)
Mar 29, 2019	38.28	38.94	38.21	38.21	6,419	-0.14(-0.35%)
Mar 28, 2019	38.19	38.52	37.71	38.34	7,005	-0.05(-0.13%)
Mar 27, 2019	38.22	38.70	37.81	38.39	7,537	-0.08(-0.20%)
Mar 26, 2019	37.68	39.28	37.68	38.47	16,834	+0.93(+2.47%)
Mar 25, 2019	37.57	37.97	37.39	37.54	7,067	+0.08(+0.21%)
Mar 22, 2019	38.47	38.92	37.26	37.47	11,078	-1.27(-3.29%)
Mar 21, 2019	38.63	39.60	38.60	38.74	6,587	+0.14(+0.38%)
Mar 20, 2019	39.93	39.93	38.60	38.60	6,231	-0.31(-0.79%)
Mar 19, 2019	37.87	38.90	37.86	38.90	11,594	+1.39(+3.71%)
Mar 18, 2019	41.41	41.41	37.43	37.51	18,105	-4.04(-9.72%)
Mar 15, 2019	42.67	42.67	41.47	41.55	29,093	-1.25(-2.91%)
Mar 14, 2019	42.26	42.90	42.26	42.80	8,389	+0.04(+0.09%)
Mar 13, 2019	42.79	42.79	41.94	42.76	4,476	-0.04(-0.09%)
Mar 12, 2019	41.47	42.98	41.47	42.80	8,839	+1.10(+2.64%)
Mar 11, 2019	42.69	42.70	41.70	41.70	4,483	-1.09(-2.55%)
Mar 08, 2019	42.74	43.60	42.73	42.79	3,002	+0.04(+0.09%)
Mar 07, 2019	43.00	43.00	42.70	42.75	3,541	-0.68(-1.56%)
Mar 06, 2019	44.00	44.02	42.96	43.42	8,642	-0.45(-1.03%)
Mar 05, 2019	42.86	44.02	42.86	43.88	4,824	+0.94(+2.18%)
Mar 04, 2019	40.23	42.94	40.01	42.94	12,611	+2.43(+6.01%)

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.