Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.70	36.86	36.50	36.50	433,716	-0.76(-2.03%)
May 30, 2019	37.51	37.60	37.10	37.26	81,231	-0.02(-0.05%)
May 29, 2019	37.18	37.43	36.97	37.28	41,003	-0.21(-0.55%)
May 28, 2019	37.87	38.03	37.48	37.48	19,762	-0.27(-0.72%)
May 24, 2019	37.92	38.02	37.68	37.75	23,935	+0.12(+0.32%)
May 23, 2019	37.90	37.90	37.41	37.63	98,210	-0.79(-2.05%)
May 22, 2019	38.59	38.87	38.42	38.42	640,810	-0.46(-1.18%)
May 21, 2019	38.62	38.94	38.61	38.88	4,806,014	+0.63(+1.64%)
May 20, 2019	38.27	38.45	38.09	38.25	351,225	-0.52(-1.35%)
May 17, 2019	38.88	39.37	38.73	38.77	69,881	-0.54(-1.38%)
May 16, 2019	39.16	39.56	39.16	39.32	46,204	+0.27(+0.70%)
May 15, 2019	38.41	39.18	38.38	39.04	68,826	+0.27(+0.70%)
May 14, 2019	38.38	39.01	38.36	38.77	67,890	+0.67(+1.77%)
May 13, 2019	38.71	38.73	38.00	38.10	423,738	-1.66(-4.17%)
May 10, 2019	39.48	39.89	38.86	39.76	46,053	+0.01(+0.02%)
May 09, 2019	39.46	39.81	39.00	39.75	81,715	-0.18(-0.45%)
May 08, 2019	39.89	40.25	39.84	39.92	53,108	-0.07(-0.19%)
May 07, 2019	40.36	40.48	39.62	40.00	64,989	-0.87(-2.13%)
May 06, 2019	40.25	40.95	40.13	40.87	102,815	-0.39(-0.95%)
May 03, 2019	40.86	41.27	40.86	41.26	58,021	+0.46(+1.12%)
May 02, 2019	40.78	41.09	40.48	40.80	248,105	-0.12(-0.30%)
May 01, 2019	41.60	41.60	40.93	40.93	90,606	-0.40(-0.97%)
Apr 30, 2019	41.29	41.33	40.95	41.33	50,166	+0.03(+0.07%)
Apr 29, 2019	41.29	41.41	41.22	41.30	113,374	+0.07(+0.18%)
Apr 26, 2019	40.90	41.22	40.66	41.22	83,559	+0.09(+0.23%)
Apr 25, 2019	41.44	41.44	40.92	41.13	57,524	-0.33(-0.79%)
Apr 24, 2019	41.53	41.63	41.45	41.46	64,725	-0.04(-0.09%)
Apr 23, 2019	41.21	41.53	41.19	41.50	78,799	+0.39(+0.96%)
Apr 22, 2019	40.92	41.12	40.85	41.10	84,084	+0.09(+0.23%)
Apr 18, 2019	41.01	41.03	40.71	41.01	73,087	+0.13(+0.32%)
Apr 17, 2019	41.37	41.37	40.81	40.88	56,418	-0.29(-0.70%)
Apr 16, 2019	41.11	41.23	41.05	41.17	53,008	+0.27(+0.66%)
Apr 15, 2019	41.11	41.13	40.83	40.90	40,550	-0.25(-0.61%)
Apr 12, 2019	41.09	41.18	40.99	41.15	64,859	+0.59(+1.45%)
Apr 11, 2019	40.60	40.64	40.42	40.56	59,527	+0.02(+0.05%)
Apr 10, 2019	40.20	40.54	40.20	40.54	94,617	+0.42(+1.05%)
Apr 09, 2019	40.38	40.38	40.05	40.12	109,690	-0.50(-1.22%)
Apr 08, 2019	40.49	40.63	40.29	40.62	306,557	+0.06(+0.14%)
Apr 05, 2019	40.40	40.59	40.40	40.56	89,115	+0.32(+0.79%)
Apr 04, 2019	40.23	40.33	39.96	40.24	241,444	+0.00(+0.00%)
Apr 03, 2019	40.22	40.53	40.11	40.24	109,715	+0.36(+0.89%)
Apr 02, 2019	39.83	39.93	39.72	39.89	91,247	+0.10(+0.26%)
Apr 01, 2019	39.36	39.81	39.36	39.78	326,501	+0.88(+2.26%)
Mar 29, 2019	38.93	38.97	38.77	38.90	151,731	+0.40(+1.05%)
Mar 28, 2019	38.38	38.57	38.20	38.50	76,620	+0.26(+0.69%)
Mar 27, 2019	38.62	38.76	37.97	38.24	89,152	-0.41(-1.07%)
Mar 26, 2019	38.74	38.93	38.41	38.65	109,815	+0.35(+0.90%)
Mar 25, 2019	38.29	38.49	38.02	38.30	328,548	-0.11(-0.29%)
Mar 22, 2019	39.48	39.48	38.41	38.42	150,342	-1.37(-3.43%)
Mar 21, 2019	38.96	39.89	38.96	39.78	142,324	+0.84(+2.16%)
Mar 20, 2019	39.03	39.25	38.69	38.94	100,244	-0.17(-0.43%)
Mar 19, 2019	39.23	39.37	38.96	39.11	257,347	+0.10(+0.26%)
Mar 18, 2019	39.04	39.13	38.80	39.01	50,727	+0.15(+0.38%)
Mar 15, 2019	38.65	38.98	38.65	38.86	46,960	+0.34(+0.87%)
Mar 14, 2019	38.72	38.72	38.46	38.52	81,787	-0.12(-0.31%)
Mar 13, 2019	38.56	38.82	38.48	38.65	98,621	+0.34(+0.88%)
Mar 12, 2019	38.19	38.42	38.14	38.31	92,830	+0.17(+0.44%)
Mar 11, 2019	37.51	38.14	37.51	38.14	484,193	+0.72(+1.92%)
Mar 08, 2019	37.14	37.42	36.99	37.42	121,947	-0.16(-0.42%)
Mar 07, 2019	37.97	37.97	37.41	37.58	194,577	-0.46(-1.20%)
Mar 06, 2019	38.46	38.46	37.99	38.04	124,306	-0.54(-1.41%)
Mar 05, 2019	38.78	38.78	38.54	38.58	62,345	-0.26(-0.67%)
Mar 04, 2019	39.31	39.35	38.39	38.84	294,021	-0.24(-0.62%)

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.