Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.34	37.50	37.28	37.45	1,028,212	-0.39(-1.03%)
May 30, 2019	37.81	37.90	37.72	37.84	1,970,236	+0.06(+0.17%)
May 29, 2019	37.76	37.81	37.61	37.78	373,391	-0.21(-0.55%)
May 28, 2019	38.31	38.39	37.99	37.99	673,324	-0.38(-1.00%)
May 24, 2019	38.31	38.37	38.23	38.37	452,202	+0.43(+1.13%)
May 23, 2019	37.93	37.97	37.78	37.94	402,584	-0.41(-1.06%)
May 22, 2019	38.37	38.44	38.31	38.35	313,802	-0.27(-0.70%)
May 21, 2019	38.59	38.66	38.46	38.62	371,547	+0.24(+0.62%)
May 20, 2019	38.35	38.50	38.28	38.38	638,668	-0.06(-0.15%)
May 17, 2019	38.40	38.59	38.31	38.43	438,028	-0.25(-0.64%)
May 16, 2019	38.57	38.82	38.53	38.68	991,221	+0.22(+0.58%)
May 15, 2019	38.04	38.50	38.03	38.46	965,368	+0.09(+0.23%)
May 14, 2019	38.23	38.49	38.21	38.37	902,241	+0.34(+0.90%)
May 13, 2019	38.16	38.23	37.94	38.03	578,178	-0.84(-2.17%)
May 10, 2019	38.58	38.90	38.39	38.87	563,716	+0.27(+0.70%)
May 09, 2019	38.35	38.68	38.30	38.60	1,859,778	-0.23(-0.60%)
May 08, 2019	38.83	38.98	38.73	38.83	1,341,647	-0.11(-0.29%)
May 07, 2019	39.24	39.25	38.79	38.94	782,788	-0.65(-1.65%)
May 06, 2019	39.21	39.63	39.15	39.60	310,204	-0.43(-1.08%)
May 03, 2019	39.81	40.04	39.80	40.03	299,670	+0.42(+1.07%)
May 02, 2019	39.72	39.76	39.54	39.61	421,477	-0.05(-0.12%)
May 01, 2019	39.96	40.04	39.65	39.65	426,662	-0.28(-0.70%)
Apr 30, 2019	39.88	39.99	39.76	39.93	844,856	+0.02(+0.06%)
Apr 29, 2019	39.80	39.94	39.76	39.91	254,501	+0.14(+0.34%)
Apr 26, 2019	39.67	39.79	39.65	39.77	329,022	+0.15(+0.38%)
Apr 25, 2019	39.53	39.64	39.49	39.62	489,560	-0.03(-0.08%)
Apr 24, 2019	39.80	39.80	39.62	39.65	578,789	-0.53(-1.31%)
Apr 23, 2019	40.05	40.19	40.03	40.18	328,551	+0.01(+0.02%)
Apr 22, 2019	40.16	40.23	40.12	40.17	377,475	-0.06(-0.16%)
Apr 18, 2019	40.26	40.30	40.15	40.24	425,860	-0.09(-0.22%)
Apr 17, 2019	40.45	40.45	40.26	40.32	490,321	+0.15(+0.38%)
Apr 16, 2019	40.26	40.29	40.16	40.17	336,225	+0.05(+0.12%)
Apr 15, 2019	40.18	40.18	40.04	40.12	330,721	+0.01(+0.02%)
Apr 12, 2019	40.09	40.16	40.03	40.12	357,873	+0.32(+0.80%)
Apr 11, 2019	39.86	39.89	39.70	39.80	483,657	-0.06(-0.14%)
Apr 10, 2019	39.78	39.90	39.75	39.85	484,950	+0.10(+0.26%)
Apr 09, 2019	39.92	39.92	39.72	39.75	309,033	-0.24(-0.60%)
Apr 08, 2019	40.00	40.00	39.86	39.99	345,018	-0.02(-0.04%)
Apr 05, 2019	39.88	40.00	39.83	40.00	676,736	+0.09(+0.22%)
Apr 04, 2019	39.88	39.93	39.81	39.92	633,527	-0.03(-0.08%)
Apr 03, 2019	39.90	40.05	39.88	39.95	486,577	+0.31(+0.78%)
Apr 02, 2019	39.57	39.65	39.47	39.64	1,062,267	+0.10(+0.24%)
Apr 01, 2019	39.45	39.57	39.41	39.54	738,263	+0.57(+1.47%)
Mar 29, 2019	38.97	39.02	38.80	38.97	623,048	+0.08(+0.20%)
Mar 28, 2019	38.87	38.91	38.72	38.89	926,572	-0.14(-0.37%)
Mar 27, 2019	39.06	39.17	38.79	39.03	712,517	+0.02(+0.04%)
Mar 26, 2019	39.16	39.16	38.94	39.02	647,206	+0.16(+0.41%)
Mar 25, 2019	38.81	38.94	38.73	38.86	1,001,339	-0.02(-0.06%)
Mar 22, 2019	39.17	39.20	38.85	38.88	2,734,414	-0.74(-1.87%)
Mar 21, 2019	39.37	39.62	39.37	39.62	419,871	-0.02(-0.06%)
Mar 20, 2019	39.53	39.85	39.38	39.65	758,691	-0.06(-0.16%)
Mar 19, 2019	39.88	39.92	39.64	39.71	742,653	+0.10(+0.24%)
Mar 18, 2019	39.49	39.64	39.49	39.61	564,874	+0.23(+0.59%)
Mar 15, 2019	39.24	39.41	39.24	39.38	660,554	+0.39(+1.00%)
Mar 14, 2019	38.96	39.08	38.96	38.99	515,781	-0.05(-0.12%)
Mar 13, 2019	38.84	39.06	38.82	39.04	559,328	+0.34(+0.89%)
Mar 12, 2019	38.65	38.75	38.63	38.70	682,836	+0.01(+0.02%)
Mar 11, 2019	38.41	38.69	38.41	38.69	547,797	+0.40(+1.04%)
Mar 08, 2019	38.18	38.30	38.10	38.29	2,391,343	-0.14(-0.37%)
Mar 07, 2019	38.81	38.81	38.41	38.43	923,060	-0.53(-1.37%)
Mar 06, 2019	39.10	39.13	38.95	38.97	1,024,495	-0.07(-0.18%)
Mar 05, 2019	38.97	39.10	38.91	39.04	1,750,469	+0.06(+0.16%)
Mar 04, 2019	39.15	39.15	38.82	38.98	860,493	-0.19(-0.49%)

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.