Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.56	35.76	34.85	35.33	241,200	-0.80(-2.20%)
May 30, 2019	36.02	36.47	35.83	36.12	233,768	+0.05(+0.15%)
May 29, 2019	36.05	36.75	35.70	36.07	303,750	-0.74(-2.02%)
May 28, 2019	37.53	38.30	36.27	36.81	331,520	-0.93(-2.46%)
May 24, 2019	36.66	39.15	35.53	37.74	419,400	+1.43(+3.95%)
May 23, 2019	41.50	41.53	35.91	36.31	898,372	-9.93(-21.47%)
May 22, 2019	45.00	46.57	45.00	46.24	155,134	+1.02(+2.26%)
May 21, 2019	44.77	45.38	44.76	45.22	141,466	+0.74(+1.66%)
May 20, 2019	43.41	44.53	43.19	44.48	110,708	+0.73(+1.68%)
May 17, 2019	44.27	44.42	43.44	43.74	134,600	-0.93(-2.08%)
May 16, 2019	44.24	45.21	44.24	44.67	97,698	+0.41(+0.94%)
May 15, 2019	43.63	44.72	43.63	44.26	139,128	+0.21(+0.48%)
May 14, 2019	43.79	44.72	43.52	44.05	243,760	+0.40(+0.93%)
May 13, 2019	44.67	44.88	43.42	43.65	108,058	-1.76(-3.89%)
May 10, 2019	46.07	46.24	44.59	45.41	112,800	-0.47(-1.02%)
May 09, 2019	45.58	46.05	44.97	45.88	91,122	+0.05(+0.12%)
May 08, 2019	46.03	46.98	45.70	45.83	196,174	-0.56(-1.21%)
May 07, 2019	47.28	47.91	45.77	46.38	82,782	-1.37(-2.86%)
May 06, 2019	46.59	47.80	46.37	47.75	87,934	+0.36(+0.76%)
May 03, 2019	46.65	47.50	46.34	47.39	97,000	+0.80(+1.71%)
May 02, 2019	46.86	47.18	45.97	46.59	97,290	-0.27(-0.57%)
May 01, 2019	47.22	47.69	46.63	46.86	245,352	-0.29(-0.60%)
Apr 30, 2019	46.78	47.33	46.27	47.15	131,550	+0.22(+0.46%)
Apr 29, 2019	46.58	47.38	45.52	46.93	59,244	+0.35(+0.76%)
Apr 26, 2019	46.01	46.80	45.81	46.58	100,000	+0.64(+1.39%)
Apr 25, 2019	46.66	46.67	45.41	45.94	59,996	-0.81(-1.73%)
Apr 24, 2019	46.23	46.92	46.03	46.74	53,404	+0.59(+1.29%)
Apr 23, 2019	45.42	46.77	45.38	46.15	107,522	+0.76(+1.67%)
Apr 22, 2019	45.65	45.82	44.99	45.39	49,040	-0.45(-0.98%)
Apr 18, 2019	45.49	46.00	45.20	45.84	65,800	+0.21(+0.45%)
Apr 17, 2019	46.52	46.52	45.17	45.63	76,048	-0.69(-1.48%)
Apr 16, 2019	46.53	46.76	46.01	46.32	72,310	+0.00(+0.00%)
Apr 15, 2019	46.57	46.57	45.66	46.32	65,696	-0.05(-0.11%)
Apr 12, 2019	46.61	47.20	46.27	46.37	30,000	-0.14(-0.29%)
Apr 11, 2019	46.63	46.84	46.28	46.51	48,418	+0.00(+0.00%)
Apr 10, 2019	45.52	46.85	45.27	46.51	112,840	+1.15(+2.54%)
Apr 09, 2019	46.07	46.47	45.29	45.35	84,286	-0.83(-1.79%)
Apr 08, 2019	45.66	46.21	45.06	46.18	115,736	+0.42(+0.93%)
Apr 05, 2019	45.59	46.00	44.04	45.76	128,000	+0.17(+0.37%)
Apr 04, 2019	45.51	46.20	45.13	45.59	81,486	+0.05(+0.11%)
Apr 03, 2019	45.50	45.90	44.91	45.53	59,760	+0.36(+0.80%)
Apr 02, 2019	45.40	45.51	44.80	45.17	105,330	-0.22(-0.48%)
Apr 01, 2019	44.34	45.45	44.34	45.40	155,516	+1.12(+2.54%)
Mar 29, 2019	44.30	44.91	43.81	44.27	129,600	+0.15(+0.33%)
Mar 28, 2019	43.60	44.28	43.25	44.12	51,106	+0.58(+1.32%)
Mar 27, 2019	43.76	43.91	43.16	43.55	72,086	-0.20(-0.46%)
Mar 26, 2019	44.25	44.40	43.45	43.75	61,904	+0.20(+0.46%)
Mar 25, 2019	43.02	43.98	42.50	43.55	91,228	+0.48(+1.13%)
Mar 22, 2019	45.28	45.28	43.06	43.06	118,000	-2.46(-5.39%)
Mar 21, 2019	44.73	45.66	44.73	45.52	113,856	+0.73(+1.63%)
Mar 20, 2019	44.91	45.71	44.68	44.79	194,100	-0.26(-0.57%)
Mar 19, 2019	44.95	45.44	44.55	45.05	91,672	-0.05(-0.12%)
Mar 18, 2019	44.96	45.23	44.38	45.10	91,914	+0.32(+0.70%)
Mar 15, 2019	44.90	45.68	44.74	44.78	235,200	-0.06(-0.13%)
Mar 14, 2019	44.47	45.03	43.92	44.84	131,632	+0.38(+0.87%)
Mar 13, 2019	44.59	45.41	44.38	44.46	94,990	+0.08(+0.17%)
Mar 12, 2019	44.81	44.99	44.26	44.38	91,210	-0.30(-0.67%)
Mar 11, 2019	43.97	44.81	43.73	44.69	72,316	+0.72(+1.63%)
Mar 08, 2019	42.92	44.20	42.92	43.97	143,000	+0.80(+1.85%)
Mar 07, 2019	43.01	43.25	41.78	43.17	185,326	+0.26(+0.61%)
Mar 06, 2019	44.15	44.40	42.86	42.91	200,954	-1.10(-2.50%)
Mar 05, 2019	44.05	44.42	43.60	44.01	117,146	+0.14(+0.32%)
Mar 04, 2019	45.00	45.44	43.55	43.87	232,318	-1.09(-2.42%)

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.