Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.82	33.28	32.26	32.46	57,100	-0.86(-2.58%)
May 30, 2019	34.23	34.26	33.06	33.32	44,682	-0.87(-2.54%)
May 29, 2019	34.05	34.33	33.61	34.19	65,503	-0.08(-0.23%)
May 28, 2019	34.82	34.94	34.24	34.27	85,285	-0.68(-1.95%)
May 24, 2019	34.75	35.03	34.59	34.95	69,300	+0.54(+1.57%)
May 23, 2019	34.71	34.84	34.10	34.41	46,831	-0.67(-1.91%)
May 22, 2019	35.20	35.23	34.88	35.08	41,154	-0.34(-0.96%)
May 21, 2019	35.20	35.58	35.10	35.42	46,526	+0.33(+0.94%)
May 20, 2019	34.79	35.62	34.51	35.09	62,121	+0.10(+0.29%)
May 17, 2019	35.05	35.61	34.88	34.99	63,000	-0.36(-1.02%)
May 16, 2019	35.04	35.58	35.04	35.35	67,563	+0.38(+1.09%)
May 15, 2019	34.85	35.00	34.29	34.97	91,032	-0.18(-0.51%)
May 14, 2019	34.85	35.43	34.46	35.15	82,483	+0.46(+1.33%)
May 13, 2019	35.37	35.42	34.59	34.69	77,886	-1.21(-3.37%)
May 10, 2019	35.37	36.00	35.13	35.90	69,100	+0.41(+1.16%)
May 09, 2019	35.05	35.70	34.80	35.49	46,698	+0.12(+0.34%)
May 08, 2019	35.64	35.85	35.37	35.37	66,474	-0.39(-1.09%)
May 07, 2019	35.57	35.99	35.57	35.76	96,026	-0.20(-0.56%)
May 06, 2019	35.26	36.18	35.26	35.96	51,857	+0.14(+0.39%)
May 03, 2019	34.95	35.97	34.95	35.82	83,500	+0.92(+2.64%)
May 02, 2019	34.63	35.15	34.63	34.90	68,329	+0.42(+1.22%)
May 01, 2019	34.68	35.31	34.39	34.48	97,269	-0.09(-0.26%)
Apr 30, 2019	35.26	35.33	34.44	34.57	112,669	-0.83(-2.34%)
Apr 29, 2019	34.80	36.20	33.41	35.40	158,651	-0.85(-2.34%)
Apr 26, 2019	35.82	36.64	35.05	36.25	140,600	-0.81(-2.19%)
Apr 25, 2019	37.07	37.47	36.52	37.06	39,435	+0.00(+0.00%)
Apr 24, 2019	36.77	37.32	36.43	37.06	100,840	+0.32(+0.87%)
Apr 23, 2019	36.16	36.84	35.73	36.74	66,015	+0.81(+2.25%)
Apr 22, 2019	36.16	36.79	35.46	35.93	41,585	-0.61(-1.67%)
Apr 18, 2019	36.92	37.21	36.46	36.54	56,400	-0.45(-1.22%)
Apr 17, 2019	37.16	37.16	36.64	36.99	65,113	+0.03(+0.08%)
Apr 16, 2019	36.53	37.07	36.39	36.96	56,543	+0.43(+1.18%)
Apr 15, 2019	37.00	37.11	36.33	36.53	50,028	-0.32(-0.87%)
Apr 12, 2019	36.53	37.00	36.29	36.85	47,500	+0.57(+1.57%)
Apr 11, 2019	35.96	36.36	35.79	36.28	48,216	+0.43(+1.20%)
Apr 10, 2019	35.38	36.09	35.36	35.85	92,186	+0.36(+1.01%)
Apr 09, 2019	35.91	36.03	35.48	35.49	71,525	-0.44(-1.22%)
Apr 08, 2019	36.03	36.23	35.79	35.93	35,729	-0.11(-0.31%)
Apr 05, 2019	35.83	36.13	35.53	36.04	46,700	+0.22(+0.61%)
Apr 04, 2019	35.36	36.02	35.10	35.82	62,705	+0.47(+1.33%)
Apr 03, 2019	35.40	35.56	34.92	35.35	93,791	+0.19(+0.54%)
Apr 02, 2019	35.25	35.50	34.63	35.16	97,492	+0.28(+0.80%)
Apr 01, 2019	33.98	34.95	33.98	34.88	149,528	+1.16(+3.44%)
Mar 29, 2019	34.17	34.17	33.44	33.72	112,400	-0.27(-0.79%)
Mar 28, 2019	33.40	34.09	33.17	33.99	124,392	+0.58(+1.74%)
Mar 27, 2019	33.33	33.55	32.98	33.41	78,671	+0.06(+0.18%)
Mar 26, 2019	32.97	33.67	32.67	33.35	272,448	+0.75(+2.30%)
Mar 25, 2019	32.32	33.09	31.89	32.60	179,284	+0.33(+1.02%)
Mar 22, 2019	34.12	34.12	32.08	32.27	185,100	-2.15(-6.25%)
Mar 21, 2019	34.60	35.25	34.35	34.42	42,552	-0.35(-1.01%)
Mar 20, 2019	35.76	36.00	34.73	34.77	35,771	-1.06(-2.96%)
Mar 19, 2019	36.68	36.70	35.74	35.83	31,988	-0.74(-2.02%)
Mar 18, 2019	36.36	36.92	36.36	36.57	70,229	+0.23(+0.63%)
Mar 15, 2019	36.35	36.77	36.28	36.34	135,500	-0.02(-0.06%)
Mar 14, 2019	36.33	36.56	36.25	36.36	49,956	+0.06(+0.17%)
Mar 13, 2019	36.36	36.50	36.20	36.30	77,426	+0.06(+0.17%)
Mar 12, 2019	36.31	36.54	36.17	36.24	30,711	-0.08(-0.22%)
Mar 11, 2019	35.92	36.47	35.92	36.32	50,876	+0.43(+1.20%)
Mar 08, 2019	35.79	36.09	35.64	35.89	42,700	-0.08(-0.22%)
Mar 07, 2019	36.78	36.84	35.89	35.97	47,298	-0.94(-2.55%)
Mar 06, 2019	37.69	38.01	36.82	36.91	49,705	-0.77(-2.04%)
Mar 05, 2019	37.85	38.00	37.41	37.68	42,992	-0.16(-0.42%)
Mar 04, 2019	38.12	38.35	37.72	37.84	52,344	-0.28(-0.73%)

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.