Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.76	36.84	36.20	36.41	24,901,748	-0.66(-1.77%)
May 30, 2019	37.50	37.51	36.78	37.07	25,519,722	-0.16(-0.43%)
May 29, 2019	37.51	37.63	37.07	37.23	18,601,944	-0.49(-1.29%)
May 28, 2019	38.05	38.21	37.67	37.72	17,143,672	-0.18(-0.47%)
May 24, 2019	38.02	38.24	37.86	37.89	10,541,829	-0.05(-0.14%)
May 23, 2019	38.19	38.32	37.74	37.95	16,614,774	-0.51(-1.32%)
May 22, 2019	38.42	38.63	38.26	38.45	13,472,425	+0.01(+0.02%)
May 21, 2019	38.24	38.46	37.90	38.44	18,559,862	+0.45(+1.19%)
May 20, 2019	38.52	38.52	37.66	37.99	15,870,613	-0.67(-1.75%)
May 17, 2019	38.24	38.90	38.20	38.67	15,670,074	+0.31(+0.81%)
May 16, 2019	37.80	38.45	37.66	38.36	19,811,292	+0.62(+1.65%)
May 15, 2019	37.96	38.12	37.43	37.73	41,965,936	-0.37(-0.98%)
May 14, 2019	37.54	38.53	37.54	38.11	18,684,298	+0.56(+1.49%)
May 13, 2019	37.80	38.24	37.42	37.55	19,265,196	-0.77(-2.02%)
May 10, 2019	37.92	38.38	37.49	38.32	14,561,593	+0.20(+0.54%)
May 09, 2019	37.56	38.17	37.44	38.12	15,341,719	+0.33(+0.87%)
May 08, 2019	37.95	38.15	37.62	37.79	14,725,213	-0.19(-0.49%)
May 07, 2019	38.19	38.28	37.63	37.97	17,459,614	-0.48(-1.25%)
May 06, 2019	37.98	38.54	37.92	38.45	14,984,683	+0.01(+0.02%)
May 03, 2019	38.16	38.64	37.96	38.44	14,358,229	+0.57(+1.50%)
May 02, 2019	38.47	38.53	37.62	37.88	20,326,424	-0.68(-1.77%)
May 01, 2019	38.61	38.90	38.45	38.56	16,133,674	-0.10(-0.25%)
Apr 30, 2019	38.68	38.77	38.22	38.66	17,682,180	+0.07(+0.18%)
Apr 29, 2019	38.34	38.63	38.11	38.59	13,319,691	+0.33(+0.86%)
Apr 26, 2019	39.01	39.04	38.07	38.26	18,614,012	+0.13(+0.35%)
Apr 25, 2019	37.70	38.91	37.40	38.12	31,225,858	+0.96(+2.58%)
Apr 24, 2019	37.33	37.51	37.07	37.17	28,725,810	-0.12(-0.33%)
Apr 23, 2019	37.27	37.47	37.04	37.29	19,101,802	-0.01(-0.02%)
Apr 22, 2019	37.53	37.65	37.17	37.30	11,462,719	-0.38(-1.01%)
Apr 18, 2019	37.96	38.04	37.33	37.68	15,718,832	-0.12(-0.33%)
Apr 17, 2019	37.42	37.87	37.20	37.80	17,191,028	+0.53(+1.43%)
Apr 16, 2019	37.16	37.46	36.86	37.27	11,320,841	+0.17(+0.45%)
Apr 15, 2019	36.69	37.12	36.64	37.10	14,333,513	+0.43(+1.16%)
Apr 12, 2019	36.47	36.70	36.36	36.68	12,990,419	+0.23(+0.63%)
Apr 11, 2019	36.52	36.53	36.28	36.45	10,415,320	-0.04(-0.10%)
Apr 10, 2019	36.57	36.66	36.22	36.48	15,061,090	+0.04(+0.10%)
Apr 09, 2019	36.14	36.53	36.03	36.45	16,833,914	+0.29(+0.81%)
Apr 08, 2019	35.83	36.19	35.67	36.15	14,038,711	+0.26(+0.72%)
Apr 05, 2019	35.90	36.01	35.80	35.90	23,805,766	+0.01(+0.02%)
Apr 04, 2019	35.81	36.07	35.63	35.89	13,844,505	+0.12(+0.35%)
Apr 03, 2019	35.79	36.04	35.50	35.76	23,692,232	+0.22(+0.62%)
Apr 02, 2019	35.67	35.87	35.35	35.54	16,031,746	-0.07(-0.20%)
Apr 01, 2019	35.64	35.68	35.31	35.61	16,781,450	+0.29(+0.83%)
Mar 29, 2019	35.51	35.64	34.98	35.32	23,924,432	-0.39(-1.09%)
Mar 28, 2019	35.52	35.78	35.44	35.71	11,833,626	+0.19(+0.52%)
Mar 27, 2019	35.05	35.68	35.05	35.52	20,673,904	+0.51(+1.46%)
Mar 26, 2019	34.81	35.09	34.64	35.01	12,664,366	+0.40(+1.15%)
Mar 25, 2019	34.88	34.91	34.40	34.61	17,932,216	-0.25(-0.71%)
Mar 22, 2019	35.28	35.31	34.76	34.86	19,277,122	-0.52(-1.47%)
Mar 21, 2019	34.85	35.49	34.67	35.38	20,017,326	+0.37(+1.06%)
Mar 20, 2019	35.13	35.16	34.37	35.01	26,417,276	-0.13(-0.38%)
Mar 19, 2019	35.32	35.65	35.06	35.14	19,001,936	-0.12(-0.35%)
Mar 18, 2019	35.54	35.73	35.23	35.27	22,875,210	-0.49(-1.36%)
Mar 15, 2019	35.26	35.80	34.93	35.75	75,730,120	+0.53(+1.50%)
Mar 14, 2019	34.87	35.29	34.78	35.22	18,753,572	+0.27(+0.78%)
Mar 13, 2019	35.06	35.21	34.78	34.95	24,393,852	+0.06(+0.18%)
Mar 12, 2019	34.60	35.10	34.43	34.89	24,196,600	+0.28(+0.82%)
Mar 11, 2019	33.79	34.67	33.66	34.60	29,038,812	+0.87(+2.57%)
Mar 08, 2019	33.76	33.99	33.47	33.74	15,454,207	-0.17(-0.50%)
Mar 07, 2019	34.07	34.15	33.69	33.91	16,047,216	-0.20(-0.60%)
Mar 06, 2019	34.35	34.41	33.97	34.11	12,510,535	-0.10(-0.28%)
Mar 05, 2019	34.27	34.45	34.06	34.21	16,631,016	-0.01(-0.03%)
Mar 04, 2019	34.67	35.03	33.91	34.22	18,077,654	-0.33(-0.95%)

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.