Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.16	36.43	36.11	36.34	16,944	+0.03(+0.07%)
May 30, 2019	36.36	36.39	36.25	36.32	3,897	+0.06(+0.18%)
May 29, 2019	36.06	36.26	36.02	36.25	11,165	+0.14(+0.40%)
May 28, 2019	36.30	36.37	36.07	36.11	37,401	+0.25(+0.71%)
May 24, 2019	36.04	36.06	35.83	35.86	20,821	+0.03(+0.08%)
May 23, 2019	35.83	36.00	35.69	35.83	12,165	-0.52(-1.44%)
May 22, 2019	36.42	36.42	36.32	36.35	8,374	-0.16(-0.45%)
May 21, 2019	36.26	36.53	36.22	36.51	12,494	+0.43(+1.20%)
May 20, 2019	36.11	36.21	35.90	36.08	33,782	-0.23(-0.65%)
May 17, 2019	36.51	36.59	36.25	36.32	15,615	-0.74(-2.00%)
May 16, 2019	37.17	37.32	37.01	37.06	13,677	+0.06(+0.17%)
May 15, 2019	36.82	37.07	36.70	36.99	47,986	+0.05(+0.15%)
May 14, 2019	36.89	37.04	36.72	36.94	76,686	+0.62(+1.72%)
May 13, 2019	36.53	36.53	36.14	36.32	26,867	-1.26(-3.34%)
May 10, 2019	37.50	37.64	37.04	37.57	64,345	+0.20(+0.53%)
May 09, 2019	37.22	37.51	36.84	37.37	40,119	-0.53(-1.41%)
May 08, 2019	37.97	38.13	37.82	37.91	33,640	+0.03(+0.07%)
May 07, 2019	38.34	38.34	37.63	37.88	62,144	-0.93(-2.40%)
May 06, 2019	38.44	38.82	38.19	38.81	40,556	-0.92(-2.32%)
May 03, 2019	39.51	39.77	39.51	39.73	41,199	+0.53(+1.36%)
May 02, 2019	39.21	39.33	39.05	39.20	40,369	+0.03(+0.07%)
May 01, 2019	39.45	39.75	39.13	39.17	46,282	-0.21(-0.53%)
Apr 30, 2019	39.35	39.44	39.18	39.38	13,870	-0.04(-0.09%)
Apr 29, 2019	39.47	39.47	39.32	39.41	8,582	+0.07(+0.18%)
Apr 26, 2019	39.24	39.34	39.14	39.34	52,163	+0.23(+0.58%)
Apr 25, 2019	38.88	39.14	38.74	39.12	36,234	-0.08(-0.21%)
Apr 24, 2019	39.58	39.58	39.14	39.20	36,551	-0.50(-1.25%)
Apr 23, 2019	39.49	39.73	39.48	39.69	30,621	+0.18(+0.46%)
Apr 22, 2019	39.33	39.57	39.33	39.51	95,304	-0.32(-0.79%)
Apr 18, 2019	39.70	39.89	39.60	39.83	10,632	+0.08(+0.20%)
Apr 17, 2019	40.02	40.02	39.64	39.75	38,627	+0.01(+0.02%)
Apr 16, 2019	39.64	39.77	39.64	39.74	17,145	+0.34(+0.87%)
Apr 15, 2019	39.73	39.73	39.30	39.40	327,743	-0.41(-1.02%)
Apr 12, 2019	39.97	40.00	39.77	39.80	18,827	+0.25(+0.64%)
Apr 11, 2019	39.72	39.72	39.48	39.55	10,381	-0.44(-1.11%)
Apr 10, 2019	40.05	40.12	39.84	39.99	7,718	+0.08(+0.19%)
Apr 09, 2019	39.96	39.96	39.86	39.91	175,002	-0.03(-0.08%)
Apr 08, 2019	39.87	40.03	39.70	39.95	246,940	+0.00(+0.00%)
Apr 05, 2019	39.81	40.02	39.81	39.95	1,412,728	+0.34(+0.87%)
Apr 04, 2019	39.44	39.67	39.44	39.60	2,949,268	+0.15(+0.39%)
Apr 03, 2019	39.73	39.86	39.41	39.45	11,137	+0.06(+0.16%)
Apr 02, 2019	39.48	39.48	39.32	39.39	12,807	-0.08(-0.20%)
Apr 01, 2019	39.34	39.55	39.28	39.46	31,859	+0.54(+1.38%)
Mar 29, 2019	38.84	38.96	38.73	38.93	9,192	+0.47(+1.22%)
Mar 28, 2019	38.19	38.49	38.14	38.46	21,738	+0.42(+1.09%)
Mar 27, 2019	38.24	38.27	38.02	38.04	7,543	-0.41(-1.06%)
Mar 26, 2019	38.43	38.52	38.29	38.45	49,432	+0.15(+0.40%)
Mar 25, 2019	38.06	38.32	38.05	38.29	28,365	+0.14(+0.35%)
Mar 22, 2019	38.69	38.70	38.09	38.16	28,684	-1.23(-3.12%)
Mar 21, 2019	39.19	39.39	39.02	39.39	40,822	-0.20(-0.50%)
Mar 20, 2019	39.43	39.84	39.17	39.58	19,802	-0.03(-0.07%)
Mar 19, 2019	39.67	39.78	39.53	39.61	72,300	+0.02(+0.05%)
Mar 18, 2019	39.32	39.59	39.32	39.59	158,264	+0.56(+1.43%)
Mar 15, 2019	38.86	39.12	38.86	39.03	33,335	+0.51(+1.31%)
Mar 14, 2019	38.59	38.62	38.36	38.53	62,302	-0.21(-0.54%)
Mar 13, 2019	38.67	38.91	38.58	38.74	235,980	-0.05(-0.14%)
Mar 12, 2019	38.65	38.79	38.52	38.79	1,123,261	+0.36(+0.94%)
Mar 11, 2019	37.94	38.53	37.94	38.43	2,093,532	+1.13(+3.03%)
Mar 08, 2019	37.12	37.34	37.12	37.30	48,951	-0.42(-1.10%)
Mar 07, 2019	38.21	38.21	37.66	37.72	19,729	-0.74(-1.93%)
Mar 06, 2019	38.76	38.79	38.41	38.46	6,540,562	-0.37(-0.95%)
Mar 05, 2019	38.52	38.89	38.48	38.83	86,458	+0.64(+1.68%)
Mar 04, 2019	38.34	38.34	37.85	38.19	29,944	+0.20(+0.52%)

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.