Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.10	39.10	37.80	38.11	116,974	-1.55(-3.90%)
May 30, 2019	40.43	40.85	39.50	39.66	56,689	-0.76(-1.87%)
May 29, 2019	40.25	40.47	39.64	40.42	48,479	-0.04(-0.11%)
May 28, 2019	41.14	41.60	40.40	40.46	94,385	-0.82(-1.98%)
May 24, 2019	41.14	41.28	40.50	41.28	77,056	+0.46(+1.12%)
May 23, 2019	41.24	41.33	40.36	40.82	88,644	-0.85(-2.03%)
May 22, 2019	41.53	42.27	41.27	41.67	58,952	-0.05(-0.13%)
May 21, 2019	41.91	41.91	41.34	41.72	101,860	+0.10(+0.24%)
May 20, 2019	41.24	41.99	41.06	41.62	54,989	+0.17(+0.41%)
May 17, 2019	41.49	42.01	41.25	41.45	97,738	-0.31(-0.75%)
May 16, 2019	41.85	42.15	41.68	41.77	69,781	-0.31(-0.75%)
May 15, 2019	41.61	42.20	41.28	42.08	79,540	-0.05(-0.13%)
May 14, 2019	42.38	42.60	42.08	42.13	53,490	-0.03(-0.06%)
May 13, 2019	42.28	42.48	42.09	42.16	86,051	-1.02(-2.36%)
May 10, 2019	42.69	43.47	42.20	43.18	88,161	+0.21(+0.50%)
May 09, 2019	42.80	43.25	42.11	42.97	89,435	-0.19(-0.44%)
May 08, 2019	43.49	44.39	43.15	43.15	85,527	-0.26(-0.60%)
May 07, 2019	44.38	44.38	43.23	43.41	106,576	-1.56(-3.46%)
May 06, 2019	44.52	45.34	44.52	44.97	96,938	-0.25(-0.55%)
May 03, 2019	43.77	45.88	43.77	45.22	90,954	+1.59(+3.65%)
May 02, 2019	43.16	43.76	42.81	43.63	161,444	+0.64(+1.50%)
May 01, 2019	44.67	45.07	42.93	42.98	238,741	-1.74(-3.88%)
Apr 30, 2019	46.06	46.26	44.52	44.72	103,808	-1.63(-3.51%)
Apr 29, 2019	46.07	46.64	45.88	46.35	54,468	+0.10(+0.21%)
Apr 26, 2019	46.57	46.78	45.84	46.25	60,562	+0.17(+0.37%)
Apr 25, 2019	47.46	47.46	46.04	46.08	56,153	-1.55(-3.25%)
Apr 24, 2019	47.50	48.13	47.50	47.63	52,297	+0.17(+0.36%)
Apr 23, 2019	46.91	47.60	46.57	47.46	64,653	+0.55(+1.16%)
Apr 22, 2019	48.07	48.40	46.66	46.91	58,641	-1.33(-2.76%)
Apr 18, 2019	48.21	48.62	47.75	48.25	51,064	-0.16(-0.33%)
Apr 17, 2019	47.85	48.52	47.55	48.41	69,460	+0.89(+1.88%)
Apr 16, 2019	48.17	48.29	47.41	47.51	79,138	-0.44(-0.91%)
Apr 15, 2019	48.20	48.54	47.84	47.95	51,397	-0.17(-0.35%)
Apr 12, 2019	47.72	48.19	47.48	48.12	42,795	+0.72(+1.53%)
Apr 11, 2019	47.20	47.64	47.12	47.40	35,244	+0.22(+0.47%)
Apr 10, 2019	46.41	47.22	46.31	47.17	72,264	+0.76(+1.64%)
Apr 09, 2019	46.76	46.92	46.38	46.41	101,811	-0.77(-1.63%)
Apr 08, 2019	46.42	47.27	46.42	47.18	47,016	+0.54(+1.15%)
Apr 05, 2019	46.09	46.74	45.96	46.64	56,986	+0.49(+1.07%)
Apr 04, 2019	45.37	46.15	45.27	46.15	52,227	+0.91(+2.02%)
Apr 03, 2019	44.94	45.62	44.85	45.24	43,006	+0.72(+1.63%)
Apr 02, 2019	44.09	44.77	43.56	44.51	134,633	+0.50(+1.14%)
Apr 01, 2019	44.28	45.11	43.88	44.01	114,413	+0.07(+0.16%)
Mar 29, 2019	44.09	44.35	43.73	43.94	73,523	+0.04(+0.08%)
Mar 28, 2019	43.83	44.24	43.29	43.91	55,681	+0.34(+0.78%)
Mar 27, 2019	43.04	43.78	42.65	43.57	90,819	+0.49(+1.14%)
Mar 26, 2019	42.59	43.24	42.59	43.07	111,108	+0.50(+1.18%)
Mar 25, 2019	42.73	43.12	42.46	42.57	89,724	-0.02(-0.04%)
Mar 22, 2019	43.44	43.66	42.56	42.59	107,380	-1.26(-2.88%)
Mar 21, 2019	43.16	44.36	43.16	43.85	76,444	+0.50(+1.16%)
Mar 20, 2019	43.41	44.08	42.96	43.35	67,061	-0.18(-0.41%)
Mar 19, 2019	43.65	44.00	43.48	43.53	42,371	-0.02(-0.04%)
Mar 18, 2019	43.00	43.63	43.00	43.55	100,242	+0.32(+0.75%)
Mar 15, 2019	43.48	43.69	43.19	43.23	197,664	-0.12(-0.27%)
Mar 14, 2019	43.23	43.60	42.96	43.34	69,283	+0.04(+0.08%)
Mar 13, 2019	43.15	43.82	43.06	43.31	73,038	+0.21(+0.48%)
Mar 12, 2019	43.40	43.58	42.98	43.10	74,685	-0.30(-0.68%)
Mar 11, 2019	42.79	43.44	42.75	43.40	66,157	+0.66(+1.55%)
Mar 08, 2019	42.40	42.97	42.40	42.73	63,467	+0.19(+0.44%)
Mar 07, 2019	42.77	42.99	42.35	42.55	66,611	-0.30(-0.69%)
Mar 06, 2019	43.84	43.90	42.82	42.84	93,690	-1.15(-2.62%)
Mar 05, 2019	44.43	44.75	43.98	44.00	62,490	-0.43(-0.97%)
Mar 04, 2019	44.78	45.13	44.14	44.43	95,015	-0.37(-0.82%)

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.