Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.89	34.07	33.79	33.86	417,711	-0.46(-1.35%)
May 30, 2019	34.69	34.75	34.19	34.33	158,597	-0.21(-0.59%)
May 29, 2019	34.33	34.58	34.16	34.53	107,011	-0.03(-0.08%)
May 28, 2019	34.87	34.96	34.56	34.56	269,185	-0.38(-1.07%)
May 24, 2019	34.78	34.98	34.74	34.93	105,939	+0.30(+0.88%)
May 23, 2019	34.87	34.87	34.41	34.63	188,618	-0.54(-1.55%)
May 22, 2019	35.25	35.28	35.10	35.17	61,816	-0.19(-0.53%)
May 21, 2019	35.25	35.39	35.19	35.36	66,085	+0.30(+0.87%)
May 20, 2019	34.92	35.20	34.92	35.06	88,934	+0.03(+0.08%)
May 17, 2019	34.96	35.35	34.95	35.03	117,474	-0.23(-0.66%)
May 16, 2019	35.00	35.42	35.00	35.26	84,001	+0.39(+1.13%)
May 15, 2019	34.73	35.05	34.56	34.87	148,593	-0.17(-0.48%)
May 14, 2019	34.78	35.29	34.78	35.04	100,239	+0.34(+0.98%)
May 13, 2019	35.09	35.12	34.63	34.70	181,170	-1.07(-3.00%)
May 10, 2019	35.41	35.83	35.11	35.77	90,261	+0.21(+0.58%)
May 09, 2019	35.27	35.61	35.08	35.57	103,956	-0.04(-0.13%)
May 08, 2019	35.63	35.93	35.54	35.61	83,685	-0.12(-0.32%)
May 07, 2019	36.00	36.09	35.52	35.73	226,118	-0.60(-1.65%)
May 06, 2019	35.90	36.43	35.82	36.33	172,895	-0.18(-0.49%)
May 03, 2019	36.27	36.53	36.25	36.50	128,560	+0.36(+0.99%)
May 02, 2019	36.06	36.29	35.91	36.15	98,999	+0.09(+0.25%)
May 01, 2019	36.39	36.52	36.06	36.06	194,212	-0.34(-0.93%)
Apr 30, 2019	36.36	36.43	36.10	36.40	458,078	+0.05(+0.15%)
Apr 29, 2019	36.06	36.51	36.06	36.34	397,241	+0.35(+0.97%)
Apr 26, 2019	35.66	36.01	35.65	36.00	129,568	+0.30(+0.85%)
Apr 25, 2019	35.48	35.79	35.38	35.69	103,885	+0.08(+0.23%)
Apr 24, 2019	35.53	35.73	35.49	35.61	132,016	-0.02(-0.05%)
Apr 23, 2019	35.35	35.67	35.27	35.63	124,883	+0.22(+0.63%)
Apr 22, 2019	35.41	35.50	35.32	35.41	93,047	-0.12(-0.35%)
Apr 18, 2019	35.61	35.67	35.48	35.53	291,613	-0.08(-0.23%)
Apr 17, 2019	35.63	35.66	35.38	35.61	164,422	+0.06(+0.18%)
Apr 16, 2019	35.08	35.59	35.08	35.55	267,102	+0.45(+1.27%)
Apr 15, 2019	35.27	35.33	35.02	35.10	274,828	-0.21(-0.61%)
Apr 12, 2019	35.12	35.51	35.00	35.32	319,834	+0.63(+1.80%)
Apr 11, 2019	34.63	34.84	34.56	34.69	155,972	+0.14(+0.41%)
Apr 10, 2019	34.40	34.56	34.24	34.55	101,045	+0.19(+0.55%)
Apr 09, 2019	34.54	34.54	34.27	34.36	222,390	-0.36(-1.03%)
Apr 08, 2019	34.58	34.72	34.51	34.72	194,333	+0.06(+0.18%)
Apr 05, 2019	34.67	34.74	34.57	34.66	165,068	+0.06(+0.18%)
Apr 04, 2019	34.37	34.70	34.37	34.59	114,524	+0.21(+0.62%)
Apr 03, 2019	34.46	34.60	34.25	34.38	139,859	+0.12(+0.34%)
Apr 02, 2019	34.26	34.38	34.16	34.26	192,190	-0.01(-0.03%)
Apr 01, 2019	33.75	34.31	33.74	34.27	407,676	+0.77(+2.29%)
Mar 29, 2019	33.66	33.73	33.40	33.50	263,505	+0.07(+0.21%)
Mar 28, 2019	33.24	33.43	33.08	33.43	134,632	+0.29(+0.86%)
Mar 27, 2019	33.18	33.33	32.99	33.15	211,936	-0.09(-0.27%)
Mar 26, 2019	33.06	33.27	32.93	33.24	354,742	+0.41(+1.25%)
Mar 25, 2019	32.85	33.16	32.64	32.83	249,045	-0.10(-0.30%)
Mar 22, 2019	33.56	33.64	32.81	32.92	456,682	-0.96(-2.85%)
Mar 21, 2019	33.82	34.04	33.56	33.89	356,223	-0.12(-0.34%)
Mar 20, 2019	34.66	34.66	33.97	34.00	214,570	-0.73(-2.11%)
Mar 19, 2019	35.25	35.27	34.66	34.74	416,331	-0.29(-0.82%)
Mar 18, 2019	34.74	35.12	34.74	35.02	125,109	+0.32(+0.93%)
Mar 15, 2019	34.51	34.80	34.48	34.70	200,680	+0.22(+0.65%)
Mar 14, 2019	34.34	34.59	34.34	34.48	108,189	+0.14(+0.41%)
Mar 13, 2019	34.22	34.46	34.18	34.34	243,936	+0.22(+0.65%)
Mar 12, 2019	34.09	34.24	34.05	34.11	548,059	+0.07(+0.21%)
Mar 11, 2019	33.86	34.14	33.85	34.04	103,288	+0.32(+0.95%)
Mar 08, 2019	33.43	33.75	33.37	33.72	229,310	-0.03(-0.08%)
Mar 07, 2019	34.00	34.02	33.59	33.75	156,141	-0.38(-1.12%)
Mar 06, 2019	34.42	34.49	34.11	34.13	794,486	-0.32(-0.93%)
Mar 05, 2019	34.57	34.57	34.18	34.45	278,733	-0.09(-0.26%)
Mar 04, 2019	34.83	35.03	34.28	34.54	558,667	-0.19(-0.54%)

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.