Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.99	33.30	32.53	32.88	829,361	-0.63(-1.89%)
May 30, 2019	34.53	34.61	33.19	33.52	337,651	-0.99(-2.86%)
May 29, 2019	33.97	34.63	33.74	34.50	307,609	+0.11(+0.33%)
May 28, 2019	34.51	34.87	34.29	34.39	492,741	-0.34(-0.97%)
May 24, 2019	34.19	34.81	33.98	34.73	306,405	+0.82(+2.43%)
May 23, 2019	33.94	34.17	33.58	33.91	614,945	-0.59(-1.71%)
May 22, 2019	34.98	35.08	34.33	34.50	284,077	-0.66(-1.87%)
May 21, 2019	35.02	35.35	34.92	35.15	373,948	+0.28(+0.79%)
May 20, 2019	34.69	35.30	34.69	34.88	321,315	-0.05(-0.15%)
May 17, 2019	34.91	35.54	34.83	34.93	296,357	-0.45(-1.27%)
May 16, 2019	35.05	35.60	34.83	35.38	298,246	+0.52(+1.49%)
May 15, 2019	34.91	35.04	34.33	34.86	327,177	-0.52(-1.47%)
May 14, 2019	35.01	35.50	34.72	35.38	389,408	+0.55(+1.59%)
May 13, 2019	36.04	36.18	34.74	34.82	428,244	-1.96(-5.32%)
May 10, 2019	36.77	36.84	36.12	36.78	376,163	-0.13(-0.35%)
May 09, 2019	36.58	37.13	36.24	36.91	358,617	-0.05(-0.14%)
May 08, 2019	36.89	37.81	36.89	36.96	620,587	-0.46(-1.23%)
May 07, 2019	37.90	38.04	37.35	37.42	694,093	-0.95(-2.48%)
May 06, 2019	37.76	38.74	36.31	38.37	472,232	-0.13(-0.34%)
May 03, 2019	38.01	38.56	37.96	38.50	625,860	+0.63(+1.67%)
May 02, 2019	37.27	38.44	35.73	37.87	818,585	+0.73(+1.96%)
May 01, 2019	37.62	38.26	36.82	37.14	1,826,564	-0.73(-1.92%)
Apr 30, 2019	38.16	38.32	37.60	37.87	385,080	-0.21(-0.55%)
Apr 29, 2019	37.41	38.24	37.41	38.08	328,355	+0.77(+2.07%)
Apr 26, 2019	36.67	37.32	36.43	37.31	311,717	+0.71(+1.94%)
Apr 25, 2019	36.71	36.95	36.02	36.60	315,630	-0.28(-0.75%)
Apr 24, 2019	37.04	37.47	36.35	36.88	603,880	-0.37(-1.00%)
Apr 23, 2019	36.24	37.30	36.01	37.25	411,084	+1.15(+3.19%)
Apr 22, 2019	36.68	37.14	35.95	36.10	395,547	-0.71(-1.93%)
Apr 18, 2019	37.37	37.87	36.79	36.81	643,300	-0.90(-2.39%)
Apr 17, 2019	37.13	37.90	34.45	37.71	1,523,806	-0.74(-1.91%)
Apr 16, 2019	37.65	38.54	37.30	38.44	699,883	+0.92(+2.45%)
Apr 15, 2019	38.00	38.08	37.34	37.53	375,484	-0.48(-1.28%)
Apr 12, 2019	37.32	38.09	36.89	38.01	418,549	+1.13(+3.08%)
Apr 11, 2019	37.07	37.31	36.57	36.88	389,323	-0.02(-0.05%)
Apr 10, 2019	36.83	37.07	36.50	36.89	440,606	+0.11(+0.31%)
Apr 09, 2019	37.59	37.59	36.69	36.78	1,456,845	-0.96(-2.55%)
Apr 08, 2019	37.46	37.77	37.40	37.74	488,538	+0.17(+0.46%)
Apr 05, 2019	37.32	37.69	36.94	37.57	586,015	+0.34(+0.91%)
Apr 04, 2019	36.49	37.28	36.41	37.23	383,616	+0.81(+2.23%)
Apr 03, 2019	36.62	36.83	36.25	36.42	601,409	+0.32(+0.89%)
Apr 02, 2019	36.10	36.37	35.84	36.10	353,512	-0.01(-0.02%)
Apr 01, 2019	35.24	36.18	34.90	36.11	513,584	+1.13(+3.22%)
Mar 29, 2019	35.27	35.46	34.80	34.98	549,173	-0.05(-0.15%)
Mar 28, 2019	34.42	35.07	34.27	35.03	522,809	+0.62(+1.81%)
Mar 27, 2019	33.92	34.56	33.87	34.41	497,371	+0.29(+0.84%)
Mar 26, 2019	33.37	34.13	33.33	34.12	524,179	+1.05(+3.17%)
Mar 25, 2019	32.86	33.53	32.64	33.08	530,451	+0.25(+0.76%)
Mar 22, 2019	34.31	34.59	32.57	32.82	636,486	-1.90(-5.46%)
Mar 21, 2019	34.76	35.34	34.40	34.72	587,670	-0.29(-0.84%)
Mar 20, 2019	36.11	36.74	34.93	35.01	562,394	-1.07(-2.97%)
Mar 19, 2019	37.60	37.60	36.04	36.09	533,800	-1.25(-3.34%)
Mar 18, 2019	36.87	37.59	36.87	37.34	384,783	+0.49(+1.34%)
Mar 15, 2019	36.76	37.27	36.67	36.84	1,159,904	+0.09(+0.24%)
Mar 14, 2019	36.66	36.90	36.54	36.76	255,658	+0.09(+0.24%)
Mar 13, 2019	36.62	36.90	36.31	36.67	665,953	+0.22(+0.59%)
Mar 12, 2019	36.50	36.88	36.17	36.45	516,931	-0.04(-0.12%)
Mar 11, 2019	36.00	36.51	35.77	36.50	522,797	+0.51(+1.42%)
Mar 08, 2019	35.78	36.26	35.75	35.98	374,084	-0.11(-0.31%)
Mar 07, 2019	36.53	36.57	35.84	36.10	532,584	-0.48(-1.30%)
Mar 06, 2019	37.85	38.05	36.54	36.57	418,261	-1.38(-3.63%)
Mar 05, 2019	37.71	38.05	37.11	37.95	389,380	+0.25(+0.67%)
Mar 04, 2019	38.05	38.17	37.23	37.70	458,214	-0.29(-0.77%)

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.