Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.52	34.42	33.26	34.23	183,489	+0.31(+0.93%)
May 30, 2019	33.46	34.01	33.38	33.91	168,363	+0.34(+1.02%)
May 29, 2019	33.46	33.80	32.88	33.57	166,961	-0.12(-0.35%)
May 28, 2019	33.87	34.32	33.07	33.69	310,889	-0.01(-0.03%)
May 24, 2019	34.09	34.52	33.39	33.70	257,530	-0.25(-0.74%)
May 23, 2019	34.65	35.04	33.85	33.95	382,919	-1.23(-3.50%)
May 22, 2019	34.50	35.36	34.50	35.18	228,954	+0.54(+1.56%)
May 21, 2019	34.85	35.26	34.28	34.64	390,223	+0.41(+1.21%)
May 20, 2019	35.62	36.02	33.98	34.23	426,529	-2.24(-6.13%)
May 17, 2019	36.40	37.13	36.40	36.46	197,184	-0.48(-1.29%)
May 16, 2019	36.82	37.25	36.56	36.94	248,028	-0.20(-0.53%)
May 15, 2019	36.60	37.45	36.60	37.14	141,041	+0.22(+0.61%)
May 14, 2019	36.90	37.12	36.46	36.91	249,242	+0.52(+1.43%)
May 13, 2019	36.59	37.19	36.14	36.39	545,738	-1.33(-3.52%)
May 10, 2019	37.76	38.51	37.28	37.72	456,162	-0.14(-0.38%)
May 09, 2019	36.87	38.12	36.02	37.87	460,890	+0.42(+1.13%)
May 08, 2019	35.49	38.17	35.48	37.44	444,985	+2.05(+5.79%)
May 07, 2019	35.28	36.19	34.86	35.40	404,130	-0.26(-0.73%)
May 06, 2019	35.08	35.72	34.35	35.65	438,190	+0.16(+0.45%)
May 03, 2019	33.81	35.89	33.14	35.49	641,716	+1.78(+5.29%)
May 02, 2019	32.54	33.76	32.54	33.71	753,426	+1.17(+3.59%)
May 01, 2019	34.50	34.56	32.47	32.54	416,997	-1.54(-4.52%)
Apr 30, 2019	33.43	34.20	33.08	34.09	342,058	+0.65(+1.95%)
Apr 29, 2019	32.98	34.61	32.98	33.43	462,573	+0.57(+1.74%)
Apr 26, 2019	35.36	35.36	32.81	32.86	637,677	-2.62(-7.39%)
Apr 25, 2019	35.97	36.10	35.24	35.48	684,513	-0.34(-0.95%)
Apr 24, 2019	35.09	36.18	34.98	35.82	1,030,246	+0.73(+2.08%)
Apr 23, 2019	36.15	36.23	35.01	35.09	867,623	-2.42(-6.46%)
Apr 22, 2019	37.78	37.93	36.77	37.52	436,686	-0.57(-1.50%)
Apr 18, 2019	38.09	38.40	37.91	38.09	218,991	+0.00(+0.00%)
Apr 17, 2019	37.45	38.11	37.30	38.09	265,002	+0.97(+2.62%)
Apr 16, 2019	36.60	37.21	36.60	37.12	164,404	+0.76(+2.08%)
Apr 15, 2019	36.41	36.57	36.05	36.36	217,140	-0.12(-0.34%)
Apr 12, 2019	36.20	36.55	35.91	36.48	178,379	+0.61(+1.69%)
Apr 11, 2019	36.05	36.24	35.56	35.88	204,478	-0.28(-0.76%)
Apr 10, 2019	35.65	36.25	35.48	36.15	265,673	+0.38(+1.07%)
Apr 09, 2019	36.35	36.84	35.70	35.77	343,655	-0.91(-2.48%)
Apr 08, 2019	36.88	37.16	36.45	36.68	394,020	-0.20(-0.53%)
Apr 05, 2019	37.40	37.62	36.55	36.88	293,820	-0.29(-0.79%)
Apr 04, 2019	37.24	37.47	36.87	37.17	265,893	-0.12(-0.33%)
Apr 03, 2019	35.96	37.37	35.76	37.29	883,813	+1.93(+5.47%)
Apr 02, 2019	35.60	35.89	35.14	35.36	523,461	-0.23(-0.65%)
Apr 01, 2019	35.65	36.00	35.45	35.59	255,096	+0.26(+0.73%)
Mar 29, 2019	34.76	35.41	34.63	35.33	233,239	+0.78(+2.24%)
Mar 28, 2019	34.04	34.60	34.04	34.56	181,046	+0.53(+1.55%)
Mar 27, 2019	34.41	34.54	33.95	34.03	256,467	-0.45(-1.29%)
Mar 26, 2019	34.91	34.97	34.20	34.48	178,763	-0.16(-0.46%)
Mar 25, 2019	34.28	34.88	33.93	34.64	404,179	+0.31(+0.91%)
Mar 22, 2019	36.10	36.10	34.18	34.33	412,291	-1.87(-5.17%)
Mar 21, 2019	35.30	36.69	34.50	36.20	441,195	+0.48(+1.35%)
Mar 20, 2019	36.89	36.89	35.66	35.72	213,382	-1.07(-2.91%)
Mar 19, 2019	37.82	37.95	36.69	36.79	139,623	-0.76(-2.02%)
Mar 18, 2019	37.26	37.67	37.03	37.54	242,866	+0.12(+0.33%)
Mar 15, 2019	37.08	37.88	36.93	37.42	427,212	+0.72(+1.97%)
Mar 14, 2019	36.31	36.95	36.31	36.70	252,228	+0.33(+0.91%)
Mar 13, 2019	37.05	37.05	36.30	36.37	264,899	-0.53(-1.43%)
Mar 12, 2019	37.86	37.86	36.82	36.89	155,492	-0.95(-2.52%)
Mar 11, 2019	36.14	38.18	36.14	37.85	524,120	+1.89(+5.26%)
Mar 08, 2019	35.43	36.60	35.43	35.96	287,762	+0.21(+0.57%)
Mar 07, 2019	35.65	36.50	35.46	35.75	249,076	-0.53(-1.45%)
Mar 06, 2019	36.83	36.88	36.28	36.28	256,861	-0.70(-1.88%)
Mar 05, 2019	37.32	38.09	36.85	36.97	183,669	-0.40(-1.07%)
Mar 04, 2019	37.62	38.02	36.89	37.37	226,132	-0.11(-0.29%)

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.