Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.59	33.83	33.47	33.49	175,210	-0.53(-1.56%)
May 30, 2019	33.78	34.11	33.78	34.01	158,155	+0.22(+0.66%)
May 29, 2019	33.64	33.99	33.51	33.79	301,332	-0.85(-2.47%)
May 28, 2019	34.76	34.94	34.64	34.65	95,744	+0.15(+0.43%)
May 24, 2019	34.64	34.79	34.30	34.50	144,303	-0.07(-0.21%)
May 23, 2019	34.62	34.70	34.33	34.57	169,107	-1.21(-3.37%)
May 22, 2019	35.64	35.94	35.62	35.78	253,857	+0.48(+1.37%)
May 21, 2019	35.37	35.46	35.10	35.30	231,171	+0.59(+1.71%)
May 20, 2019	34.85	35.05	34.60	34.70	325,128	-0.81(-2.28%)
May 17, 2019	35.60	35.93	35.42	35.51	210,855	-0.55(-1.52%)
May 16, 2019	36.08	36.45	35.99	36.06	137,576	+0.51(+1.44%)
May 15, 2019	35.18	35.67	35.18	35.55	170,072	+0.65(+1.86%)
May 14, 2019	34.98	35.10	34.77	34.90	166,482	+0.71(+2.06%)
May 13, 2019	34.47	34.53	34.07	34.19	417,943	-1.89(-5.25%)
May 10, 2019	35.99	36.22	35.49	36.09	153,672	+0.27(+0.75%)
May 09, 2019	35.88	36.11	35.44	35.82	222,528	-0.89(-2.43%)
May 08, 2019	36.65	36.93	36.50	36.71	282,073	+0.45(+1.26%)
May 07, 2019	36.50	36.61	36.07	36.25	185,411	-0.71(-1.93%)
May 06, 2019	36.09	37.03	36.05	36.97	395,809	-0.50(-1.34%)
May 03, 2019	37.56	37.78	37.42	37.47	414,927	+0.36(+0.98%)
May 02, 2019	37.05	37.35	36.92	37.11	345,112	+1.40(+3.93%)
May 01, 2019	36.18	36.39	35.69	35.70	328,009	-0.25(-0.70%)
Apr 30, 2019	36.88	37.01	35.57	35.96	1,036,786	-2.99(-7.68%)
Apr 29, 2019	38.18	39.08	38.17	38.95	431,009	+0.44(+1.13%)
Apr 26, 2019	38.17	38.53	37.99	38.51	158,841	+0.32(+0.83%)
Apr 25, 2019	38.34	38.43	37.91	38.19	180,255	-0.19(-0.48%)
Apr 24, 2019	38.71	38.80	38.30	38.38	111,920	-0.07(-0.19%)
Apr 23, 2019	38.13	38.48	38.10	38.45	194,308	-0.15(-0.38%)
Apr 22, 2019	38.49	38.60	38.37	38.60	63,698	-0.01(-0.02%)
Apr 18, 2019	38.56	38.68	38.42	38.61	114,258	-0.05(-0.12%)
Apr 17, 2019	38.74	38.81	38.53	38.66	149,622	+0.06(+0.17%)
Apr 16, 2019	38.51	38.67	38.46	38.59	80,714	+0.30(+0.78%)
Apr 15, 2019	38.34	38.40	38.19	38.30	113,908	-0.28(-0.72%)
Apr 12, 2019	38.17	38.58	38.09	38.57	192,548	+0.66(+1.74%)
Apr 11, 2019	37.91	37.94	37.70	37.91	94,079	-0.10(-0.27%)
Apr 10, 2019	37.65	38.10	37.64	38.02	190,864	+0.64(+1.71%)
Apr 09, 2019	37.70	37.74	37.33	37.38	145,014	-0.45(-1.18%)
Apr 08, 2019	37.63	37.82	37.52	37.82	129,330	+0.31(+0.82%)
Apr 05, 2019	37.55	37.76	37.44	37.52	151,519	+0.14(+0.37%)
Apr 04, 2019	37.40	37.44	37.14	37.38	202,792	-0.11(-0.30%)
Apr 03, 2019	37.41	37.75	37.37	37.49	162,804	+0.53(+1.43%)
Apr 02, 2019	36.75	37.00	36.66	36.96	150,994	+0.13(+0.35%)
Apr 01, 2019	36.94	36.95	36.59	36.83	136,676	+0.30(+0.81%)
Mar 29, 2019	36.21	36.57	36.18	36.53	204,933	+1.02(+2.88%)
Mar 28, 2019	35.68	35.83	35.27	35.51	196,094	+0.66(+1.89%)
Mar 27, 2019	35.20	35.35	34.64	34.85	229,797	+0.27(+0.78%)
Mar 26, 2019	34.70	34.80	34.39	34.58	200,566	+0.29(+0.84%)
Mar 25, 2019	34.29	34.41	34.01	34.29	178,507	-0.09(-0.27%)
Mar 22, 2019	35.18	35.27	34.34	34.39	324,899	-0.99(-2.81%)
Mar 21, 2019	35.14	35.59	35.14	35.38	247,716	+0.24(+0.69%)
Mar 20, 2019	35.01	35.33	34.77	35.14	176,658	-0.45(-1.25%)
Mar 19, 2019	35.51	35.83	35.39	35.58	119,366	+0.13(+0.37%)
Mar 18, 2019	35.57	35.65	35.26	35.45	212,399	-0.44(-1.22%)
Mar 15, 2019	35.83	36.06	35.83	35.89	291,407	+0.34(+0.97%)
Mar 14, 2019	35.46	35.72	35.39	35.55	156,093	+0.37(+1.06%)
Mar 13, 2019	35.05	35.31	35.01	35.18	117,233	+0.26(+0.74%)
Mar 12, 2019	34.94	35.06	34.85	34.92	97,934	-0.16(-0.45%)
Mar 11, 2019	34.53	35.21	34.52	35.07	211,869	+0.66(+1.92%)
Mar 08, 2019	34.31	34.58	34.25	34.41	307,776	-0.65(-1.85%)
Mar 07, 2019	35.57	35.62	34.98	35.06	295,607	-0.51(-1.44%)
Mar 06, 2019	36.04	36.10	35.55	35.57	251,016	+0.52(+1.48%)
Mar 05, 2019	34.85	35.19	34.77	35.05	124,205	-0.11(-0.32%)
Mar 04, 2019	35.54	35.57	34.82	35.17	215,989	-0.10(-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.