Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.52	36.67	36.31	36.31	435,958	-0.75(-2.03%)
May 30, 2019	37.32	37.41	36.91	37.07	81,651	-0.02(-0.05%)
May 29, 2019	36.99	37.23	36.78	37.08	41,215	-0.20(-0.55%)
May 28, 2019	37.67	37.84	37.29	37.29	19,864	-0.27(-0.72%)
May 24, 2019	37.73	37.83	37.48	37.56	24,058	+0.12(+0.32%)
May 23, 2019	37.71	37.71	37.21	37.44	98,718	-0.78(-2.05%)
May 22, 2019	38.39	38.67	38.22	38.22	644,122	-0.46(-1.18%)
May 21, 2019	38.42	38.74	38.42	38.68	4,830,850	+0.62(+1.64%)
May 20, 2019	38.07	38.26	37.89	38.05	353,040	-0.52(-1.35%)
May 17, 2019	38.68	39.17	38.53	38.57	70,243	-0.54(-1.38%)
May 16, 2019	38.96	39.36	38.96	39.11	46,443	+0.27(+0.70%)
May 15, 2019	38.21	38.98	38.19	38.84	69,181	+0.27(+0.70%)
May 14, 2019	38.18	38.81	38.16	38.57	68,241	+0.67(+1.77%)
May 13, 2019	38.51	38.53	37.80	37.90	425,928	-1.65(-4.17%)
May 10, 2019	39.28	39.68	38.66	39.55	46,291	+0.01(+0.02%)
May 09, 2019	39.25	39.61	38.80	39.54	82,138	-0.18(-0.45%)
May 08, 2019	39.68	40.04	39.63	39.72	53,382	-0.07(-0.19%)
May 07, 2019	40.16	40.27	39.41	39.79	65,324	-0.87(-2.13%)
May 06, 2019	40.04	40.74	39.92	40.66	103,346	-0.39(-0.95%)
May 03, 2019	40.65	41.06	40.65	41.05	58,321	+0.46(+1.12%)
May 02, 2019	40.57	40.88	40.28	40.59	249,387	-0.12(-0.30%)
May 01, 2019	41.39	41.39	40.71	40.71	91,074	-0.40(-0.97%)
Apr 30, 2019	41.08	41.12	40.74	41.12	50,425	+0.03(+0.07%)
Apr 29, 2019	41.08	41.20	41.01	41.09	113,960	+0.07(+0.18%)
Apr 26, 2019	40.69	41.01	40.45	41.01	83,990	+0.09(+0.23%)
Apr 25, 2019	41.23	41.23	40.71	40.92	57,821	-0.33(-0.79%)
Apr 24, 2019	41.32	41.41	41.24	41.25	65,059	-0.04(-0.09%)
Apr 23, 2019	40.99	41.32	40.98	41.28	79,207	+0.39(+0.96%)
Apr 22, 2019	40.71	40.91	40.64	40.89	84,519	+0.09(+0.23%)
Apr 18, 2019	40.80	40.82	40.50	40.80	73,465	+0.13(+0.32%)
Apr 17, 2019	41.16	41.16	40.60	40.67	56,709	-0.29(-0.70%)
Apr 16, 2019	40.90	41.02	40.84	40.96	53,282	+0.27(+0.66%)
Apr 15, 2019	40.90	40.92	40.62	40.69	40,760	-0.25(-0.61%)
Apr 12, 2019	40.88	40.97	40.78	40.94	65,195	+0.59(+1.45%)
Apr 11, 2019	40.39	40.44	40.21	40.35	59,835	+0.02(+0.05%)
Apr 10, 2019	39.99	40.33	39.99	40.33	95,106	+0.42(+1.05%)
Apr 09, 2019	40.17	40.17	39.85	39.91	110,256	-0.49(-1.22%)
Apr 08, 2019	40.29	40.42	40.08	40.41	308,141	+0.06(+0.14%)
Apr 05, 2019	40.19	40.38	40.19	40.35	89,576	+0.32(+0.79%)
Apr 04, 2019	40.03	40.12	39.76	40.04	242,691	+0.00(+0.00%)
Apr 03, 2019	40.02	40.33	39.90	40.04	110,282	+0.35(+0.89%)
Apr 02, 2019	39.63	39.73	39.51	39.68	91,718	+0.10(+0.26%)
Apr 01, 2019	39.16	39.61	39.16	39.58	328,188	+0.88(+2.26%)
Mar 29, 2019	38.73	38.77	38.57	38.70	152,515	+0.40(+1.05%)
Mar 28, 2019	38.18	38.37	38.01	38.30	77,016	+0.26(+0.69%)
Mar 27, 2019	38.42	38.56	37.77	38.04	89,613	-0.41(-1.07%)
Mar 26, 2019	38.54	38.73	38.21	38.45	110,382	+0.34(+0.90%)
Mar 25, 2019	38.09	38.29	37.83	38.11	330,246	-0.11(-0.29%)
Mar 22, 2019	39.28	39.28	38.21	38.22	151,119	-1.36(-3.43%)
Mar 21, 2019	38.76	39.68	38.76	39.58	143,059	+0.84(+2.16%)
Mar 20, 2019	38.82	39.05	38.49	38.74	100,762	-0.17(-0.43%)
Mar 19, 2019	39.03	39.17	38.76	38.91	258,677	+0.10(+0.26%)
Mar 18, 2019	38.84	38.93	38.60	38.81	50,989	+0.15(+0.38%)
Mar 15, 2019	38.45	38.78	38.45	38.66	47,202	+0.33(+0.87%)
Mar 14, 2019	38.52	38.52	38.26	38.33	82,209	-0.12(-0.31%)
Mar 13, 2019	38.36	38.62	38.28	38.45	99,130	+0.33(+0.88%)
Mar 12, 2019	37.99	38.22	37.95	38.11	93,310	+0.17(+0.44%)
Mar 11, 2019	37.31	37.95	37.31	37.95	486,693	+0.72(+1.92%)
Mar 08, 2019	36.95	37.23	36.80	37.23	122,577	-0.16(-0.42%)
Mar 07, 2019	37.78	37.78	37.22	37.39	195,582	-0.46(-1.20%)
Mar 06, 2019	38.26	38.26	37.80	37.84	124,948	-0.54(-1.41%)
Mar 05, 2019	38.58	38.58	38.34	38.38	62,667	-0.26(-0.67%)
Mar 04, 2019	39.11	39.14	38.20	38.64	295,540	-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.