Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.93	44.93	44.00	44.13	311,000	+0.35(+0.81%)
May 30, 2019	43.80	43.85	43.59	43.78	200,072	-0.37(-0.84%)
May 29, 2019	44.68	44.68	43.86	44.15	238,145	+0.01(+0.02%)
May 28, 2019	44.40	44.69	44.14	44.14	183,815	-0.47(-1.05%)
May 24, 2019	44.52	44.65	44.39	44.61	470,400	+1.19(+2.74%)
May 23, 2019	43.30	43.44	43.14	43.42	611,349	+0.17(+0.39%)
May 22, 2019	42.98	43.34	42.97	43.25	494,149	+0.06(+0.14%)
May 21, 2019	43.02	43.38	43.02	43.19	341,132	+0.42(+0.98%)
May 20, 2019	42.77	43.17	42.56	42.77	264,607	+0.37(+0.87%)
May 17, 2019	42.53	42.78	42.27	42.40	364,400	+0.00(+0.00%)
May 16, 2019	41.70	42.71	41.70	42.40	430,893	-0.66(-1.53%)
May 15, 2019	42.39	43.15	42.37	43.06	313,544	+0.42(+0.98%)
May 14, 2019	42.07	42.78	42.07	42.64	295,972	+1.30(+3.14%)
May 13, 2019	42.18	42.18	41.04	41.34	806,038	-1.29(-3.03%)
May 10, 2019	41.75	42.75	41.60	42.63	526,900	+0.61(+1.45%)
May 09, 2019	41.86	42.10	41.36	42.02	614,252	-0.44(-1.04%)
May 08, 2019	41.60	42.92	41.60	42.46	605,774	+0.72(+1.72%)
May 07, 2019	41.99	42.07	41.52	41.74	582,757	-1.62(-3.74%)
May 06, 2019	42.46	43.38	42.37	43.36	297,913	-0.17(-0.40%)
May 03, 2019	42.94	43.55	42.89	43.53	206,400	+0.60(+1.40%)
May 02, 2019	42.90	43.06	42.65	42.94	157,263	-0.07(-0.17%)
May 01, 2019	43.02	43.34	43.00	43.01	184,385	-0.07(-0.16%)
Apr 30, 2019	42.82	43.21	42.82	43.08	216,763	-0.30(-0.69%)
Apr 29, 2019	42.75	43.38	42.75	43.38	214,823	+0.33(+0.77%)
Apr 26, 2019	42.48	43.09	42.45	43.05	674,200	+2.80(+6.96%)
Apr 25, 2019	41.06	41.25	39.65	40.25	1,777,583	-1.95(-4.62%)
Apr 24, 2019	42.42	42.75	41.95	42.20	589,828	+0.79(+1.91%)
Apr 23, 2019	41.51	41.53	41.13	41.41	763,280	-1.53(-3.56%)
Apr 22, 2019	43.09	43.09	42.78	42.94	939,951	-0.52(-1.20%)
Apr 18, 2019	42.40	44.18	41.60	43.46	3,107,000	+4.74(+12.24%)
Apr 17, 2019	38.85	39.00	38.53	38.72	404,697	+0.44(+1.15%)
Apr 16, 2019	38.51	38.69	38.11	38.28	646,893	+0.31(+0.82%)
Apr 15, 2019	38.17	38.20	37.95	37.97	464,027	+0.02(+0.05%)
Apr 12, 2019	37.80	38.03	37.80	37.95	413,600	+1.20(+3.27%)
Apr 11, 2019	36.73	37.00	36.66	36.75	126,790	-0.28(-0.76%)
Apr 10, 2019	37.08	37.10	36.95	37.03	218,382	-0.05(-0.13%)
Apr 09, 2019	36.95	37.21	36.95	37.08	271,277	+0.39(+1.06%)
Apr 08, 2019	36.65	36.73	36.45	36.69	188,701	-0.68(-1.82%)
Apr 05, 2019	37.00	37.57	36.87	37.37	455,400	+0.92(+2.52%)
Apr 04, 2019	36.49	36.49	36.22	36.45	116,945	-0.12(-0.33%)
Apr 03, 2019	36.38	36.74	36.34	36.57	294,937	+0.61(+1.70%)
Apr 02, 2019	36.09	36.16	35.81	35.96	139,067	-0.16(-0.43%)
Apr 01, 2019	36.08	36.14	35.85	36.12	248,239	+0.25(+0.68%)
Mar 29, 2019	35.80	35.94	35.61	35.87	323,200	-0.27(-0.73%)
Mar 28, 2019	36.10	36.13	35.84	36.13	157,826	+0.13(+0.37%)
Mar 27, 2019	35.99	36.20	35.78	36.00	540,205	-0.25(-0.69%)
Mar 26, 2019	36.12	36.35	36.00	36.25	672,014	+1.32(+3.78%)
Mar 25, 2019	34.85	35.17	34.70	34.93	474,089	+0.83(+2.43%)
Mar 22, 2019	34.40	34.59	34.01	34.10	206,900	-0.33(-0.96%)
Mar 21, 2019	34.08	34.52	34.06	34.43	501,961	+0.33(+0.97%)
Mar 20, 2019	34.03	34.41	33.99	34.10	445,613	-1.02(-2.89%)
Mar 19, 2019	35.29	35.37	34.76	35.12	592,252	-0.77(-2.15%)
Mar 18, 2019	35.75	35.97	35.70	35.88	287,962	+0.96(+2.76%)
Mar 15, 2019	34.80	34.98	34.70	34.92	326,900	+0.97(+2.86%)
Mar 14, 2019	33.91	34.04	33.90	33.95	216,854	-0.92(-2.64%)
Mar 13, 2019	34.80	34.91	34.53	34.87	282,369	+0.58(+1.69%)
Mar 12, 2019	34.35	34.47	34.10	34.29	411,414	+0.51(+1.51%)
Mar 11, 2019	33.35	33.81	33.15	33.78	229,714	+0.38(+1.15%)
Mar 08, 2019	33.28	33.43	33.05	33.40	178,400	-0.41(-1.23%)
Mar 07, 2019	34.17	34.17	33.72	33.81	266,571	-0.84(-2.42%)
Mar 06, 2019	34.55	34.79	34.55	34.65	148,908	+0.60(+1.76%)
Mar 05, 2019	33.98	34.13	33.75	34.05	277,813	+0.34(+1.01%)
Mar 04, 2019	34.05	34.14	33.52	33.71	685,285	-0.96(-2.77%)

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.