Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.37	34.94	34.13	34.56	773,600	-0.29(-0.83%)
May 30, 2019	34.77	35.46	34.20	34.85	533,601	+0.12(+0.35%)
May 29, 2019	34.89	35.06	34.53	34.73	512,424	-0.35(-1.00%)
May 28, 2019	35.91	36.18	35.07	35.08	576,542	-0.62(-1.74%)
May 24, 2019	36.10	36.35	35.61	35.70	400,400	-0.24(-0.67%)
May 23, 2019	36.84	36.97	35.70	35.94	365,024	-1.15(-3.10%)
May 22, 2019	37.97	37.99	36.94	37.09	304,800	-1.18(-3.08%)
May 21, 2019	37.90	38.51	37.80	38.27	277,282	+0.64(+1.70%)
May 20, 2019	37.48	38.17	37.26	37.63	294,190	-0.05(-0.13%)
May 17, 2019	38.41	38.79	37.65	37.68	342,000	-0.99(-2.56%)
May 16, 2019	38.17	38.99	38.07	38.67	364,451	+0.52(+1.36%)
May 15, 2019	38.05	38.67	37.84	38.15	461,137	-0.12(-0.31%)
May 14, 2019	37.94	38.37	37.64	38.27	811,913	+0.50(+1.32%)
May 13, 2019	38.23	38.38	37.42	37.77	534,698	-1.08(-2.78%)
May 10, 2019	39.27	39.27	37.85	38.85	704,000	-0.48(-1.22%)
May 09, 2019	38.45	39.42	38.16	39.33	744,919	+0.60(+1.55%)
May 08, 2019	39.20	40.00	37.51	38.73	1,179,567	+1.10(+2.92%)
May 07, 2019	38.03	38.46	37.03	37.63	833,215	-0.68(-1.77%)
May 06, 2019	38.29	38.49	37.37	38.31	701,203	-0.56(-1.44%)
May 03, 2019	37.90	38.93	37.80	38.87	757,800	+1.06(+2.80%)
May 02, 2019	37.65	38.17	37.44	37.81	538,741	+0.22(+0.59%)
May 01, 2019	37.74	38.62	37.39	37.59	590,979	-0.07(-0.19%)
Apr 30, 2019	38.33	38.61	37.50	37.66	553,299	-0.63(-1.65%)
Apr 29, 2019	38.00	38.86	37.94	38.29	425,846	+0.29(+0.76%)
Apr 26, 2019	38.04	38.33	37.71	38.00	575,000	-0.07(-0.18%)
Apr 25, 2019	38.63	38.72	37.49	38.07	757,733	-0.77(-1.98%)
Apr 24, 2019	38.08	39.28	37.93	38.84	799,929	+0.65(+1.70%)
Apr 23, 2019	37.87	38.39	37.46	38.19	587,705	+0.34(+0.90%)
Apr 22, 2019	38.67	38.71	37.55	37.85	459,166	-0.95(-2.45%)
Apr 18, 2019	37.79	38.86	37.45	38.80	545,100	+0.91(+2.40%)
Apr 17, 2019	37.56	37.93	37.18	37.89	506,135	+0.47(+1.26%)
Apr 16, 2019	37.37	37.62	36.92	37.42	407,587	+0.12(+0.32%)
Apr 15, 2019	37.09	37.42	36.79	37.30	417,431	+0.40(+1.08%)
Apr 12, 2019	36.23	36.93	35.83	36.90	466,200	+0.89(+2.47%)
Apr 11, 2019	35.52	36.24	35.01	36.01	533,190	+0.68(+1.92%)
Apr 10, 2019	34.23	35.37	34.00	35.33	448,374	+1.08(+3.15%)
Apr 09, 2019	34.42	34.73	34.03	34.25	713,381	-0.38(-1.10%)
Apr 08, 2019	34.87	35.37	34.38	34.63	496,459	-0.44(-1.25%)
Apr 05, 2019	34.68	35.27	34.46	35.07	737,500	+0.52(+1.51%)
Apr 04, 2019	33.67	35.03	33.54	34.55	882,322	+0.84(+2.49%)
Apr 03, 2019	33.62	34.04	33.18	33.71	825,535	+0.52(+1.57%)
Apr 02, 2019	32.53	33.30	32.19	33.19	810,918	+0.60(+1.84%)
Apr 01, 2019	32.33	33.08	31.82	32.59	727,706	+0.43(+1.34%)
Mar 29, 2019	32.42	32.79	32.05	32.16	828,400	-0.10(-0.31%)
Mar 28, 2019	32.13	32.81	31.95	32.26	1,106,242	+0.26(+0.81%)
Mar 27, 2019	32.59	32.72	31.25	32.00	2,486,487	-0.49(-1.51%)
Mar 26, 2019	33.12	33.38	31.55	32.49	3,701,330	-1.62(-4.75%)
Mar 25, 2019	33.26	34.21	33.01	34.11	755,284	+0.79(+2.37%)
Mar 22, 2019	34.33	34.51	33.31	33.32	746,800	-1.32(-3.81%)
Mar 21, 2019	34.04	34.67	33.94	34.64	763,508	+0.48(+1.41%)
Mar 20, 2019	34.83	35.27	33.86	34.16	618,348	-0.77(-2.20%)
Mar 19, 2019	35.25	35.48	34.70	34.93	607,985	-0.15(-0.43%)
Mar 18, 2019	34.70	35.14	34.65	35.08	503,210	+0.46(+1.33%)
Mar 15, 2019	34.00	34.78	33.80	34.62	1,052,900	+1.06(+3.16%)
Mar 14, 2019	33.70	33.86	33.27	33.56	544,873	-0.10(-0.30%)
Mar 13, 2019	33.70	33.84	33.27	33.66	642,324	+0.06(+0.18%)
Mar 12, 2019	33.96	34.27	33.38	33.60	632,588	-0.34(-1.00%)
Mar 11, 2019	34.20	34.20	33.56	33.94	787,995	-0.11(-0.32%)
Mar 08, 2019	34.22	34.34	33.81	34.05	498,800	-0.37(-1.07%)
Mar 07, 2019	35.00	35.00	34.10	34.42	886,938	-0.56(-1.60%)
Mar 06, 2019	35.86	36.15	34.65	34.98	924,581	-1.00(-2.78%)
Mar 05, 2019	37.16	37.17	35.96	35.98	554,703	-1.21(-3.25%)
Mar 04, 2019	37.01	37.39	36.67	37.19	584,302	+0.29(+0.79%)

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.