Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.32	36.60	36.27	36.50	16,869	+0.03(+0.07%)
May 30, 2019	36.53	36.56	36.41	36.48	3,880	+0.07(+0.18%)
May 29, 2019	36.22	36.42	36.18	36.41	11,116	+0.15(+0.40%)
May 28, 2019	36.46	36.53	36.23	36.27	37,235	+0.25(+0.71%)
May 24, 2019	36.20	36.22	35.99	36.02	20,728	+0.03(+0.08%)
May 23, 2019	35.99	36.16	35.85	35.99	12,112	-0.53(-1.44%)
May 22, 2019	36.59	36.59	36.49	36.51	8,337	-0.16(-0.44%)
May 21, 2019	36.42	36.70	36.38	36.68	12,439	+0.44(+1.20%)
May 20, 2019	36.27	36.37	36.06	36.24	33,632	-0.24(-0.65%)
May 17, 2019	36.68	36.75	36.41	36.48	15,546	-0.74(-2.00%)
May 16, 2019	37.34	37.48	37.18	37.22	13,617	+0.06(+0.17%)
May 15, 2019	36.99	37.24	36.86	37.16	47,774	+0.05(+0.15%)
May 14, 2019	37.06	37.20	36.89	37.10	76,346	+0.63(+1.72%)
May 13, 2019	36.70	36.70	36.31	36.48	26,748	-1.26(-3.34%)
May 10, 2019	37.67	37.81	37.20	37.74	64,060	+0.20(+0.53%)
May 09, 2019	37.38	37.67	37.00	37.54	39,941	-0.54(-1.41%)
May 08, 2019	38.14	38.30	37.99	38.07	33,491	+0.03(+0.07%)
May 07, 2019	38.51	38.51	37.79	38.05	61,868	-0.93(-2.40%)
May 06, 2019	38.61	38.99	38.35	38.98	40,377	-0.93(-2.32%)
May 03, 2019	39.69	39.94	39.69	39.91	41,016	+0.54(+1.36%)
May 02, 2019	39.39	39.51	39.23	39.37	40,190	+0.03(+0.07%)
May 01, 2019	39.62	39.92	39.31	39.34	46,077	-0.21(-0.53%)
Apr 30, 2019	39.52	39.62	39.35	39.55	13,808	-0.04(-0.09%)
Apr 29, 2019	39.64	39.64	39.50	39.59	8,544	+0.07(+0.18%)
Apr 26, 2019	39.42	39.52	39.31	39.52	51,932	+0.23(+0.58%)
Apr 25, 2019	39.05	39.32	38.91	39.29	36,073	-0.08(-0.21%)
Apr 24, 2019	39.75	39.75	39.32	39.37	36,390	-0.50(-1.25%)
Apr 23, 2019	39.66	39.91	39.65	39.87	30,485	+0.18(+0.46%)
Apr 22, 2019	39.51	39.74	39.51	39.69	94,882	-0.32(-0.79%)
Apr 18, 2019	39.88	40.07	39.78	40.01	10,584	+0.08(+0.20%)
Apr 17, 2019	40.20	40.20	39.82	39.92	38,456	+0.01(+0.02%)
Apr 16, 2019	39.82	39.95	39.82	39.91	17,069	+0.34(+0.87%)
Apr 15, 2019	39.91	39.91	39.47	39.57	326,292	-0.41(-1.02%)
Apr 12, 2019	40.15	40.18	39.95	39.98	18,744	+0.25(+0.64%)
Apr 11, 2019	39.90	39.90	39.65	39.72	10,335	-0.44(-1.11%)
Apr 10, 2019	40.22	40.30	40.01	40.17	7,683	+0.08(+0.19%)
Apr 09, 2019	40.14	40.14	40.03	40.09	174,227	-0.03(-0.08%)
Apr 08, 2019	40.05	40.21	39.88	40.12	245,846	+0.00(+0.00%)
Apr 05, 2019	39.99	40.20	39.99	40.12	1,406,470	+0.34(+0.87%)
Apr 04, 2019	39.62	39.85	39.62	39.78	2,936,203	+0.15(+0.39%)
Apr 03, 2019	39.91	40.03	39.59	39.62	11,087	+0.06(+0.16%)
Apr 02, 2019	39.65	39.65	39.49	39.56	12,750	-0.08(-0.20%)
Apr 01, 2019	39.52	39.72	39.45	39.64	31,718	+0.54(+1.38%)
Mar 29, 2019	39.02	39.13	38.90	39.10	9,151	+0.47(+1.22%)
Mar 28, 2019	38.36	38.66	38.31	38.63	21,641	+0.42(+1.09%)
Mar 27, 2019	38.41	38.44	38.19	38.21	7,509	-0.41(-1.06%)
Mar 26, 2019	38.60	38.69	38.46	38.62	49,213	+0.15(+0.40%)
Mar 25, 2019	38.23	38.49	38.22	38.46	28,239	+0.14(+0.35%)
Mar 22, 2019	38.86	38.87	38.26	38.33	28,557	-1.23(-3.12%)
Mar 21, 2019	39.36	39.56	39.20	39.56	40,641	-0.20(-0.50%)
Mar 20, 2019	39.61	40.02	39.34	39.76	19,714	-0.03(-0.07%)
Mar 19, 2019	39.85	39.96	39.71	39.79	71,980	+0.02(+0.05%)
Mar 18, 2019	39.50	39.77	39.50	39.77	157,563	+0.56(+1.43%)
Mar 15, 2019	39.04	39.29	39.04	39.21	33,188	+0.51(+1.31%)
Mar 14, 2019	38.76	38.79	38.53	38.70	62,026	-0.21(-0.54%)
Mar 13, 2019	38.84	39.08	38.75	38.91	234,935	-0.05(-0.14%)
Mar 12, 2019	38.83	38.96	38.70	38.96	1,118,286	+0.36(+0.94%)
Mar 11, 2019	38.11	38.70	38.11	38.60	2,084,258	+1.13(+3.03%)
Mar 08, 2019	37.28	37.50	37.28	37.47	48,734	-0.42(-1.10%)
Mar 07, 2019	38.38	38.38	37.83	37.88	19,641	-0.74(-1.93%)
Mar 06, 2019	38.94	38.97	38.58	38.63	6,511,589	-0.37(-0.95%)
Mar 05, 2019	38.69	39.07	38.65	39.00	86,075	+0.64(+1.68%)
Mar 04, 2019	38.51	38.51	38.02	38.35	29,811	+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.