Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.48	34.54	34.00	34.34	209,586	-0.49(-1.42%)
May 30, 2019	35.31	35.59	34.58	34.83	261,612	-0.29(-0.83%)
May 29, 2019	35.80	35.80	34.86	35.13	226,260	-1.01(-2.80%)
May 28, 2019	36.23	36.85	36.08	36.14	275,324	-0.09(-0.24%)
May 24, 2019	35.88	36.35	35.69	36.22	325,649	+0.42(+1.18%)
May 23, 2019	36.02	36.29	35.41	35.80	219,690	-0.62(-1.69%)
May 22, 2019	36.27	36.59	35.99	36.42	219,052	-0.03(-0.08%)
May 21, 2019	35.98	36.46	35.74	36.45	239,199	+0.61(+1.69%)
May 20, 2019	35.57	36.12	35.42	35.84	330,331	-0.09(-0.24%)
May 17, 2019	36.42	36.76	35.91	35.93	169,162	-0.81(-2.20%)
May 16, 2019	36.44	36.95	36.38	36.73	158,109	+0.36(+0.98%)
May 15, 2019	36.03	36.47	35.75	36.38	190,800	+0.14(+0.40%)
May 14, 2019	35.83	36.42	35.59	36.23	198,394	+0.43(+1.21%)
May 13, 2019	36.34	36.64	35.56	35.80	301,073	-1.17(-3.18%)
May 10, 2019	36.67	36.99	36.13	36.97	148,796	+0.07(+0.18%)
May 09, 2019	36.66	37.03	36.45	36.91	341,156	-0.01(-0.03%)
May 08, 2019	37.02	37.35	36.90	36.92	246,596	-0.17(-0.47%)
May 07, 2019	37.82	37.99	36.85	37.09	269,711	-0.90(-2.38%)
May 06, 2019	37.55	38.11	37.28	37.99	236,347	-0.06(-0.15%)
May 03, 2019	37.26	38.21	36.45	38.05	235,144	+1.03(+2.78%)
May 02, 2019	37.10	37.43	36.50	37.02	276,346	-0.15(-0.41%)
May 01, 2019	37.09	37.28	36.72	37.18	336,924	-0.18(-0.49%)
Apr 30, 2019	37.69	37.77	37.30	37.36	341,665	-0.51(-1.35%)
Apr 29, 2019	37.53	37.94	37.40	37.87	262,912	+0.34(+0.90%)
Apr 26, 2019	37.26	37.93	37.08	37.53	229,533	+0.42(+1.14%)
Apr 25, 2019	37.14	37.20	36.45	37.11	242,984	-0.11(-0.28%)
Apr 24, 2019	36.46	37.47	36.41	37.22	382,420	+0.76(+2.09%)
Apr 23, 2019	36.08	36.68	35.83	36.46	222,853	+0.52(+1.45%)
Apr 22, 2019	36.39	36.42	35.74	35.94	240,698	-0.48(-1.32%)
Apr 18, 2019	36.28	36.53	35.96	36.42	180,800	+0.10(+0.27%)
Apr 17, 2019	36.46	36.52	36.20	36.32	213,464	-0.07(-0.19%)
Apr 16, 2019	35.82	36.44	35.77	36.39	334,679	+0.73(+2.05%)
Apr 15, 2019	35.74	35.91	35.43	35.66	234,985	+0.05(+0.14%)
Apr 12, 2019	35.62	35.70	35.18	35.61	421,244	+0.18(+0.52%)
Apr 11, 2019	35.20	35.64	35.20	35.43	232,867	+0.35(+0.99%)
Apr 10, 2019	34.45	35.08	34.45	35.08	240,433	+0.64(+1.87%)
Apr 09, 2019	34.94	35.00	34.40	34.43	352,386	-0.64(-1.84%)
Apr 08, 2019	35.10	35.22	34.75	35.08	209,905	-0.10(-0.27%)
Apr 05, 2019	34.61	35.32	34.61	35.18	362,744	+0.56(+1.61%)
Apr 04, 2019	34.17	34.75	34.16	34.62	451,851	+0.51(+1.50%)
Apr 03, 2019	34.09	34.29	33.94	34.11	276,764	+0.27(+0.80%)
Apr 02, 2019	34.33	34.33	33.74	33.84	245,062	-0.49(-1.43%)
Apr 01, 2019	33.99	34.48	33.98	34.33	239,383	+0.47(+1.39%)
Mar 29, 2019	34.08	34.16	33.49	33.86	408,256	+0.03(+0.09%)
Mar 28, 2019	34.08	34.36	33.43	33.83	382,039	-0.30(-0.87%)
Mar 27, 2019	33.82	34.31	33.81	34.13	336,245	+0.38(+1.11%)
Mar 26, 2019	33.54	33.91	33.43	33.75	251,681	+0.37(+1.10%)
Mar 25, 2019	33.23	33.56	32.66	33.39	344,052	+0.10(+0.29%)
Mar 22, 2019	34.42	34.42	32.96	33.29	445,039	-1.14(-3.30%)
Mar 21, 2019	34.41	35.49	33.71	34.42	791,265	+0.68(+2.03%)
Mar 20, 2019	34.57	34.75	33.51	33.74	554,908	-0.84(-2.42%)
Mar 19, 2019	34.91	35.07	34.52	34.58	390,655	-0.09(-0.25%)
Mar 18, 2019	34.27	34.74	34.17	34.67	280,465	+0.44(+1.29%)
Mar 15, 2019	34.41	34.89	34.13	34.22	860,881	-0.28(-0.81%)
Mar 14, 2019	35.05	35.05	34.48	34.50	231,744	-0.47(-1.35%)
Mar 13, 2019	34.98	35.13	34.86	34.97	352,748	+0.07(+0.19%)
Mar 12, 2019	35.03	35.18	34.66	34.91	723,848	-0.03(-0.08%)
Mar 11, 2019	34.44	34.97	34.38	34.93	381,524	+0.48(+1.40%)
Mar 08, 2019	34.29	34.46	34.15	34.45	387,266	-0.06(-0.17%)
Mar 07, 2019	35.02	35.05	34.44	34.51	728,023	-0.44(-1.27%)
Mar 06, 2019	35.24	35.24	34.79	34.95	718,608	-0.24(-0.68%)
Mar 05, 2019	35.38	35.49	35.02	35.19	487,891	-0.25(-0.71%)
Mar 04, 2019	35.50	35.60	35.16	35.44	313,326	-0.06(-0.16%)

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.