Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.32	36.59	36.26	36.50	16,871	+0.03(+0.07%)
May 30, 2019	36.52	36.55	36.41	36.47	3,880	+0.07(+0.18%)
May 29, 2019	36.22	36.42	36.17	36.41	11,117	+0.15(+0.40%)
May 28, 2019	36.45	36.53	36.23	36.26	37,240	+0.25(+0.71%)
May 24, 2019	36.19	36.22	35.98	36.01	20,731	+0.03(+0.08%)
May 23, 2019	35.98	36.16	35.85	35.98	12,113	-0.53(-1.44%)
May 22, 2019	36.58	36.58	36.48	36.51	8,338	-0.16(-0.45%)
May 21, 2019	36.42	36.69	36.37	36.67	12,441	+0.44(+1.20%)
May 20, 2019	36.26	36.36	36.06	36.24	33,636	-0.24(-0.65%)
May 17, 2019	36.67	36.75	36.41	36.47	15,548	-0.74(-2.00%)
May 16, 2019	37.33	37.48	37.17	37.22	13,618	+0.06(+0.17%)
May 15, 2019	36.98	37.23	36.85	37.15	47,780	+0.05(+0.15%)
May 14, 2019	37.05	37.20	36.88	37.10	76,356	+0.63(+1.72%)
May 13, 2019	36.69	36.69	36.30	36.47	26,752	-1.26(-3.34%)
May 10, 2019	37.66	37.81	37.20	37.73	64,068	+0.20(+0.53%)
May 09, 2019	37.38	37.67	37.00	37.53	39,946	-0.54(-1.41%)
May 08, 2019	38.13	38.30	37.99	38.07	33,495	+0.03(+0.07%)
May 07, 2019	38.50	38.50	37.79	38.04	61,876	-0.93(-2.40%)
May 06, 2019	38.60	38.98	38.35	38.98	40,382	-0.92(-2.32%)
May 03, 2019	39.68	39.94	39.68	39.90	41,021	+0.54(+1.36%)
May 02, 2019	39.38	39.50	39.22	39.37	40,195	+0.03(+0.07%)
May 01, 2019	39.62	39.92	39.30	39.34	46,083	-0.21(-0.53%)
Apr 30, 2019	39.52	39.61	39.35	39.55	13,810	-0.04(-0.09%)
Apr 29, 2019	39.64	39.64	39.49	39.58	8,545	+0.07(+0.18%)
Apr 26, 2019	39.41	39.51	39.31	39.51	51,938	+0.23(+0.58%)
Apr 25, 2019	39.05	39.31	38.90	39.28	36,078	-0.08(-0.21%)
Apr 24, 2019	39.75	39.75	39.31	39.37	36,394	-0.50(-1.25%)
Apr 23, 2019	39.66	39.90	39.65	39.86	30,489	+0.18(+0.46%)
Apr 22, 2019	39.50	39.74	39.50	39.68	94,894	-0.32(-0.79%)
Apr 18, 2019	39.87	40.06	39.77	40.00	10,586	+0.08(+0.20%)
Apr 17, 2019	40.19	40.19	39.81	39.92	38,461	+0.01(+0.02%)
Apr 16, 2019	39.81	39.95	39.81	39.91	17,071	+0.34(+0.87%)
Apr 15, 2019	39.90	39.90	39.47	39.57	326,332	-0.41(-1.02%)
Apr 12, 2019	40.15	40.17	39.95	39.97	18,746	+0.25(+0.64%)
Apr 11, 2019	39.89	39.89	39.65	39.72	10,337	-0.44(-1.11%)
Apr 10, 2019	40.22	40.29	40.01	40.16	7,684	+0.08(+0.19%)
Apr 09, 2019	40.14	40.14	40.03	40.09	174,249	-0.03(-0.08%)
Apr 08, 2019	40.05	40.20	39.87	40.12	245,877	+0.00(+0.00%)
Apr 05, 2019	39.98	40.19	39.98	40.12	1,406,646	+0.34(+0.87%)
Apr 04, 2019	39.61	39.85	39.61	39.77	2,936,571	+0.15(+0.39%)
Apr 03, 2019	39.90	40.03	39.58	39.62	11,089	+0.06(+0.16%)
Apr 02, 2019	39.65	39.65	39.49	39.56	12,752	-0.08(-0.20%)
Apr 01, 2019	39.51	39.72	39.45	39.63	31,722	+0.54(+1.38%)
Mar 29, 2019	39.01	39.13	38.89	39.09	9,152	+0.47(+1.22%)
Mar 28, 2019	38.36	38.66	38.30	38.62	21,644	+0.42(+1.09%)
Mar 27, 2019	38.40	38.43	38.19	38.21	7,510	-0.41(-1.06%)
Mar 26, 2019	38.59	38.68	38.46	38.61	49,219	+0.15(+0.40%)
Mar 25, 2019	38.22	38.49	38.22	38.46	28,243	+0.14(+0.35%)
Mar 22, 2019	38.86	38.87	38.26	38.32	28,560	-1.23(-3.12%)
Mar 21, 2019	39.36	39.56	39.19	39.56	40,646	-0.20(-0.50%)
Mar 20, 2019	39.60	40.01	39.33	39.76	19,716	-0.03(-0.07%)
Mar 19, 2019	39.85	39.96	39.70	39.78	71,989	+0.02(+0.05%)
Mar 18, 2019	39.49	39.76	39.49	39.76	157,582	+0.56(+1.43%)
Mar 15, 2019	39.03	39.28	39.03	39.20	33,192	+0.51(+1.31%)
Mar 14, 2019	38.76	38.79	38.52	38.69	62,034	-0.21(-0.54%)
Mar 13, 2019	38.84	39.08	38.75	38.90	234,964	-0.05(-0.14%)
Mar 12, 2019	38.82	38.96	38.69	38.96	1,118,426	+0.36(+0.94%)
Mar 11, 2019	38.11	38.69	38.11	38.59	2,084,519	+1.13(+3.03%)
Mar 08, 2019	37.28	37.50	37.28	37.46	48,740	-0.42(-1.10%)
Mar 07, 2019	38.38	38.38	37.82	37.88	19,644	-0.74(-1.93%)
Mar 06, 2019	38.93	38.96	38.58	38.62	6,512,405	-0.37(-0.95%)
Mar 05, 2019	38.69	39.06	38.65	38.99	86,085	+0.64(+1.68%)
Mar 04, 2019	38.50	38.50	38.01	38.35	29,815	+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.