Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.28	33.64	32.76	32.80	39,679	-1.03(-3.04%)
May 30, 2019	34.27	34.87	33.52	33.83	29,273	-0.41(-1.21%)
May 29, 2019	34.12	34.39	33.70	34.24	28,972	-0.04(-0.12%)
May 28, 2019	34.65	34.91	34.15	34.28	51,626	-0.52(-1.50%)
May 24, 2019	34.36	34.90	34.36	34.80	37,452	+0.67(+1.97%)
May 23, 2019	35.32	35.32	33.76	34.13	42,165	-1.48(-4.16%)
May 22, 2019	36.06	36.10	35.37	35.61	29,014	-0.48(-1.34%)
May 21, 2019	36.19	36.66	35.90	36.10	55,637	+0.00(+0.00%)
May 20, 2019	36.01	36.57	35.76	36.10	35,824	-0.16(-0.44%)
May 17, 2019	36.60	37.01	36.22	36.26	41,400	-0.66(-1.79%)
May 16, 2019	36.61	37.05	36.36	36.92	37,484	+0.34(+0.92%)
May 15, 2019	36.35	36.84	35.89	36.58	48,617	-0.12(-0.32%)
May 14, 2019	35.96	36.75	35.42	36.70	41,501	+0.76(+2.12%)
May 13, 2019	36.33	36.42	35.54	35.94	61,049	-0.87(-2.36%)
May 10, 2019	36.40	36.91	36.20	36.81	29,658	+0.19(+0.51%)
May 09, 2019	36.43	36.77	35.97	36.62	26,305	-0.10(-0.27%)
May 08, 2019	37.06	37.12	36.64	36.72	40,859	-0.34(-0.91%)
May 07, 2019	37.35	37.56	36.85	37.06	46,899	-0.63(-1.68%)
May 06, 2019	37.38	37.84	37.09	37.69	49,811	-0.14(-0.37%)
May 03, 2019	36.80	37.94	36.80	37.83	59,013	+1.13(+3.07%)
May 02, 2019	35.86	36.76	35.86	36.70	50,705	+0.83(+2.31%)
May 01, 2019	35.73	36.32	35.26	35.87	49,621	+0.22(+0.61%)
Apr 30, 2019	35.74	35.79	35.40	35.65	57,168	-0.24(-0.66%)
Apr 29, 2019	35.57	36.32	35.57	35.89	44,862	+0.31(+0.86%)
Apr 26, 2019	34.58	36.08	34.58	35.58	75,006	-0.13(-0.36%)
Apr 25, 2019	35.65	36.06	34.83	35.71	112,005	-0.75(-2.06%)
Apr 24, 2019	35.89	36.73	35.77	36.46	25,977	+0.48(+1.35%)
Apr 23, 2019	35.73	36.59	35.49	35.98	29,261	+0.26(+0.72%)
Apr 22, 2019	35.87	36.50	35.27	35.72	27,214	-0.34(-0.93%)
Apr 18, 2019	35.94	37.10	35.69	36.06	56,786	-0.08(-0.22%)
Apr 17, 2019	36.18	36.40	35.77	36.14	19,001	+0.13(+0.36%)
Apr 16, 2019	35.63	36.18	35.45	36.01	27,426	+0.51(+1.45%)
Apr 15, 2019	36.16	36.30	35.44	35.50	35,988	-0.48(-1.35%)
Apr 12, 2019	35.48	36.06	35.15	35.98	38,768	+0.77(+2.19%)
Apr 11, 2019	35.29	35.42	35.06	35.21	15,952	-0.02(-0.06%)
Apr 10, 2019	34.54	35.27	34.47	35.23	29,952	+0.68(+1.97%)
Apr 09, 2019	35.09	35.22	34.55	34.55	27,016	-0.66(-1.88%)
Apr 08, 2019	35.51	35.61	35.01	35.21	22,391	-0.45(-1.27%)
Apr 05, 2019	35.04	35.74	34.57	35.66	33,606	+0.63(+1.80%)
Apr 04, 2019	34.47	35.03	34.21	35.03	28,746	+0.57(+1.66%)
Apr 03, 2019	34.82	34.82	34.38	34.46	19,258	-0.17(-0.48%)
Apr 02, 2019	34.92	35.13	34.43	34.63	27,592	-0.30(-0.85%)
Apr 01, 2019	34.47	34.96	34.47	34.92	31,219	+0.75(+2.20%)
Mar 29, 2019	34.58	34.60	33.90	34.17	46,765	-0.16(-0.46%)
Mar 28, 2019	33.85	34.34	33.32	34.33	46,194	+0.44(+1.31%)
Mar 27, 2019	33.79	34.04	33.38	33.89	36,518	+0.00(+0.00%)
Mar 26, 2019	32.90	33.93	32.90	33.89	37,554	+1.19(+3.63%)
Mar 25, 2019	32.58	33.45	32.50	32.70	68,664	+0.11(+0.33%)
Mar 22, 2019	34.07	34.07	32.52	32.59	102,640	-1.75(-5.09%)
Mar 21, 2019	34.80	35.26	34.33	34.34	46,853	-0.55(-1.59%)
Mar 20, 2019	35.22	35.78	34.89	34.89	79,300	-0.37(-1.04%)
Mar 19, 2019	36.40	36.40	35.24	35.26	24,205	-0.93(-2.57%)
Mar 18, 2019	35.90	36.40	35.89	36.19	35,122	+0.32(+0.88%)
Mar 15, 2019	35.90	36.30	35.67	35.87	117,621	-0.02(-0.06%)
Mar 14, 2019	35.75	36.03	35.52	35.89	23,852	+0.21(+0.58%)
Mar 13, 2019	35.49	35.84	35.30	35.68	69,457	+0.13(+0.36%)
Mar 12, 2019	35.76	35.91	35.35	35.56	37,197	-0.20(-0.55%)
Mar 11, 2019	35.20	35.92	34.98	35.75	39,169	+0.55(+1.57%)
Mar 08, 2019	34.66	35.28	34.66	35.20	33,781	+0.41(+1.19%)
Mar 07, 2019	34.92	35.09	34.52	34.79	58,391	-0.21(-0.59%)
Mar 06, 2019	36.00	36.02	34.76	34.99	46,909	-1.00(-2.77%)
Mar 05, 2019	36.23	36.26	35.70	35.99	30,303	-0.23(-0.63%)
Mar 04, 2019	36.17	36.37	35.96	36.22	40,332	-0.05(-0.14%)

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.