Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.82	36.14	35.62	35.92	1,434,800	-0.47(-1.29%)
May 30, 2019	36.13	36.61	36.13	36.39	1,118,298	+0.06(+0.17%)
May 29, 2019	35.58	36.54	35.31	36.33	2,112,621	+0.53(+1.48%)
May 28, 2019	36.81	37.20	34.61	35.80	6,916,140	-1.51(-4.05%)
May 24, 2019	36.95	37.37	36.70	37.31	1,020,600	+0.92(+2.53%)
May 23, 2019	36.96	37.00	36.20	36.39	1,544,374	-1.26(-3.35%)
May 22, 2019	37.28	37.82	37.27	37.65	1,185,889	+0.23(+0.61%)
May 21, 2019	37.27	37.54	36.94	37.42	1,902,716	+0.55(+1.49%)
May 20, 2019	37.29	37.37	36.68	36.87	2,328,665	-0.92(-2.43%)
May 17, 2019	36.65	38.34	36.58	37.79	3,487,500	+0.52(+1.40%)
May 16, 2019	36.28	37.35	36.26	37.27	2,243,113	+0.96(+2.64%)
May 15, 2019	34.75	36.31	34.70	36.31	2,563,277	+1.24(+3.54%)
May 14, 2019	35.23	35.39	34.82	35.07	1,496,968	+0.24(+0.69%)
May 13, 2019	35.59	35.83	34.72	34.83	2,689,703	-1.42(-3.92%)
May 10, 2019	36.31	36.47	35.62	36.25	2,337,700	-0.21(-0.58%)
May 09, 2019	36.22	36.76	35.62	36.46	1,966,120	-0.04(-0.11%)
May 08, 2019	36.33	36.63	36.13	36.50	2,177,147	+0.18(+0.50%)
May 07, 2019	36.69	36.86	36.12	36.32	884,238	-0.67(-1.81%)
May 06, 2019	36.22	37.20	35.96	36.99	1,928,813	-0.25(-0.67%)
May 03, 2019	36.87	37.25	36.71	37.24	2,063,000	+0.74(+2.03%)
May 02, 2019	37.82	37.93	36.35	36.50	3,678,386	-1.58(-4.15%)
May 01, 2019	37.53	38.65	37.45	38.08	2,850,906	+0.65(+1.74%)
Apr 30, 2019	37.17	37.47	36.83	37.43	2,654,940	+0.11(+0.29%)
Apr 29, 2019	37.02	37.57	36.91	37.32	2,284,284	+0.63(+1.72%)
Apr 26, 2019	37.15	37.18	36.49	36.69	1,862,000	-0.43(-1.16%)
Apr 25, 2019	38.00	38.07	36.02	37.12	3,460,191	-0.50(-1.33%)
Apr 24, 2019	37.60	37.68	37.22	37.62	2,651,975	-0.19(-0.50%)
Apr 23, 2019	37.52	38.03	37.47	37.81	4,087,088	+0.37(+0.99%)
Apr 22, 2019	37.59	37.67	37.41	37.44	1,974,895	+0.10(+0.27%)
Apr 18, 2019	38.12	38.17	37.21	37.34	3,590,500	-0.86(-2.25%)
Apr 17, 2019	39.04	39.37	38.07	38.20	3,719,019	-0.63(-1.62%)
Apr 16, 2019	38.85	39.02	38.63	38.83	1,920,044	-0.17(-0.44%)
Apr 15, 2019	38.40	39.03	38.00	39.00	3,835,512	+0.10(+0.26%)
Apr 12, 2019	37.91	38.99	37.70	38.90	3,670,600	+1.10(+2.91%)
Apr 11, 2019	37.21	37.97	37.13	37.80	2,335,518	+0.35(+0.93%)
Apr 10, 2019	36.05	37.65	35.96	37.45	4,067,110	+1.47(+4.09%)
Apr 09, 2019	35.72	36.29	35.72	35.98	1,947,521	+0.23(+0.64%)
Apr 08, 2019	35.20	35.79	35.07	35.75	2,003,096	+0.54(+1.53%)
Apr 05, 2019	34.79	35.33	34.64	35.21	2,148,200	+0.57(+1.65%)
Apr 04, 2019	34.75	35.12	34.51	34.64	1,941,208	-0.13(-0.37%)
Apr 03, 2019	34.81	35.03	34.56	34.77	1,613,715	-0.16(-0.46%)
Apr 02, 2019	33.91	34.96	33.91	34.93	5,039,881	+0.96(+2.83%)
Apr 01, 2019	34.72	34.84	33.67	33.97	4,177,441	-0.37(-1.08%)
Mar 29, 2019	35.75	35.83	34.14	34.34	6,168,800	-1.26(-3.54%)
Mar 28, 2019	34.86	35.98	34.49	35.60	3,100,082	+0.76(+2.18%)
Mar 27, 2019	35.51	35.67	34.68	34.84	1,872,661	-0.75(-2.11%)
Mar 26, 2019	36.03	36.06	35.42	35.59	1,572,154	-0.14(-0.39%)
Mar 25, 2019	35.26	36.02	35.20	35.73	2,594,280	+0.42(+1.19%)
Mar 22, 2019	35.50	35.79	34.83	35.31	1,935,900	-0.57(-1.59%)
Mar 21, 2019	36.00	36.01	35.11	35.88	2,443,279	+0.12(+0.34%)
Mar 20, 2019	36.13	36.13	35.28	35.76	3,576,849	-0.17(-0.47%)
Mar 19, 2019	36.11	36.23	35.76	35.93	2,377,054	-0.04(-0.11%)
Mar 18, 2019	36.76	36.79	35.61	35.97	2,409,252	-0.01(-0.03%)
Mar 15, 2019	35.81	36.32	35.64	35.98	3,355,300	+0.29(+0.81%)
Mar 14, 2019	35.77	35.97	35.09	35.69	1,689,435	-0.03(-0.08%)
Mar 13, 2019	36.04	36.18	35.48	35.72	2,452,066	+0.14(+0.39%)
Mar 12, 2019	36.02	36.12	35.05	35.58	2,696,685	-0.42(-1.17%)
Mar 11, 2019	35.41	36.01	35.34	36.00	2,406,662	+0.90(+2.56%)
Mar 08, 2019	34.71	35.34	34.21	35.10	2,145,000	-0.11(-0.31%)
Mar 07, 2019	35.83	35.89	34.96	35.21	1,606,255	-0.77(-2.14%)
Mar 06, 2019	36.15	36.44	35.69	35.98	2,934,044	-0.18(-0.50%)
Mar 05, 2019	34.96	36.25	34.77	36.16	3,334,773	+1.16(+3.31%)
Mar 04, 2019	34.65	35.33	34.38	35.00	2,754,793	+0.36(+1.04%)

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.