Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.32	37.48	37.26	37.43	1,028,751	-0.39(-1.03%)
May 30, 2019	37.79	37.88	37.70	37.82	1,971,269	+0.06(+0.17%)
May 29, 2019	37.74	37.79	37.59	37.76	373,587	-0.21(-0.55%)
May 28, 2019	38.29	38.37	37.97	37.97	673,677	-0.38(-1.00%)
May 24, 2019	38.29	38.35	38.21	38.35	452,439	+0.43(+1.13%)
May 23, 2019	37.91	37.95	37.76	37.92	402,795	-0.41(-1.06%)
May 22, 2019	38.35	38.42	38.29	38.33	313,966	-0.27(-0.70%)
May 21, 2019	38.57	38.64	38.44	38.60	371,742	+0.24(+0.62%)
May 20, 2019	38.33	38.48	38.26	38.36	639,003	-0.06(-0.15%)
May 17, 2019	38.38	38.57	38.29	38.41	438,257	-0.25(-0.64%)
May 16, 2019	38.55	38.80	38.51	38.66	991,741	+0.22(+0.58%)
May 15, 2019	38.02	38.48	38.01	38.44	965,874	+0.09(+0.23%)
May 14, 2019	38.21	38.47	38.19	38.35	902,714	+0.34(+0.90%)
May 13, 2019	38.14	38.21	37.92	38.01	578,481	-0.84(-2.17%)
May 10, 2019	38.56	38.88	38.37	38.85	564,012	+0.27(+0.70%)
May 09, 2019	38.33	38.66	38.28	38.58	1,860,753	-0.23(-0.60%)
May 08, 2019	38.81	38.96	38.71	38.81	1,342,350	-0.11(-0.29%)
May 07, 2019	39.22	39.23	38.77	38.92	783,198	-0.65(-1.65%)
May 06, 2019	39.19	39.61	39.13	39.58	310,367	-0.43(-1.08%)
May 03, 2019	39.79	40.01	39.78	40.01	299,827	+0.42(+1.07%)
May 02, 2019	39.70	39.74	39.52	39.58	421,698	-0.05(-0.12%)
May 01, 2019	39.94	40.01	39.63	39.63	426,885	-0.28(-0.70%)
Apr 30, 2019	39.86	39.97	39.74	39.91	845,299	+0.02(+0.06%)
Apr 29, 2019	39.78	39.92	39.74	39.89	254,635	+0.14(+0.34%)
Apr 26, 2019	39.65	39.77	39.62	39.75	329,195	+0.15(+0.38%)
Apr 25, 2019	39.51	39.62	39.47	39.60	489,817	-0.03(-0.08%)
Apr 24, 2019	39.78	39.78	39.60	39.63	579,092	-0.53(-1.31%)
Apr 23, 2019	40.03	40.17	40.01	40.16	328,723	+0.01(+0.02%)
Apr 22, 2019	40.14	40.21	40.10	40.15	377,673	-0.06(-0.16%)
Apr 18, 2019	40.24	40.28	40.13	40.21	426,084	-0.09(-0.22%)
Apr 17, 2019	40.43	40.43	40.24	40.30	490,578	+0.15(+0.38%)
Apr 16, 2019	40.24	40.27	40.14	40.15	336,401	+0.05(+0.12%)
Apr 15, 2019	40.16	40.16	40.01	40.10	330,894	+0.01(+0.02%)
Apr 12, 2019	40.07	40.14	40.01	40.09	358,061	+0.32(+0.80%)
Apr 11, 2019	39.84	39.87	39.68	39.78	483,910	-0.06(-0.14%)
Apr 10, 2019	39.76	39.88	39.73	39.83	485,204	+0.10(+0.26%)
Apr 09, 2019	39.90	39.90	39.70	39.73	309,195	-0.24(-0.60%)
Apr 08, 2019	39.98	39.98	39.84	39.97	345,199	-0.02(-0.04%)
Apr 05, 2019	39.86	39.98	39.81	39.98	677,090	+0.09(+0.22%)
Apr 04, 2019	39.86	39.91	39.79	39.90	633,859	-0.03(-0.08%)
Apr 03, 2019	39.88	40.03	39.86	39.93	486,832	+0.31(+0.78%)
Apr 02, 2019	39.54	39.63	39.45	39.62	1,062,824	+0.10(+0.24%)
Apr 01, 2019	39.43	39.54	39.39	39.52	738,650	+0.57(+1.47%)
Mar 29, 2019	38.95	39.00	38.78	38.95	623,375	+0.08(+0.21%)
Mar 28, 2019	38.85	38.89	38.70	38.87	927,058	-0.14(-0.37%)
Mar 27, 2019	39.04	39.15	38.77	39.01	712,890	+0.02(+0.04%)
Mar 26, 2019	39.14	39.14	38.92	38.99	647,546	+0.16(+0.41%)
Mar 25, 2019	38.79	38.92	38.71	38.84	1,001,864	-0.02(-0.06%)
Mar 22, 2019	39.15	39.18	38.83	38.86	2,735,848	-0.74(-1.87%)
Mar 21, 2019	39.35	39.60	39.35	39.60	420,091	-0.02(-0.06%)
Mar 20, 2019	39.50	39.83	39.36	39.62	759,089	-0.06(-0.16%)
Mar 19, 2019	39.86	39.90	39.62	39.69	743,042	+0.10(+0.24%)
Mar 18, 2019	39.47	39.62	39.47	39.59	565,170	+0.23(+0.59%)
Mar 15, 2019	39.22	39.39	39.22	39.36	660,900	+0.39(+1.00%)
Mar 14, 2019	38.94	39.05	38.94	38.97	516,052	-0.05(-0.12%)
Mar 13, 2019	38.82	39.03	38.80	39.02	559,622	+0.34(+0.89%)
Mar 12, 2019	38.63	38.73	38.61	38.68	683,194	+0.01(+0.02%)
Mar 11, 2019	38.39	38.67	38.39	38.67	548,084	+0.40(+1.04%)
Mar 08, 2019	38.16	38.28	38.08	38.27	2,392,596	-0.14(-0.37%)
Mar 07, 2019	38.79	38.79	38.39	38.41	923,544	-0.53(-1.37%)
Mar 06, 2019	39.07	39.11	38.93	38.95	1,025,032	-0.07(-0.18%)
Mar 05, 2019	38.95	39.08	38.89	39.02	1,751,387	+0.06(+0.16%)
Mar 04, 2019	39.13	39.13	38.80	38.96	860,944	-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.