Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.66	43.03	42.14	42.87	965,214	-0.49(-1.14%)
May 30, 2019	44.17	44.47	43.18	43.37	539,020	-0.63(-1.43%)
May 29, 2019	43.55	44.00	43.41	44.00	662,902	+0.07(+0.17%)
May 28, 2019	43.66	44.45	43.60	43.92	464,515	+0.31(+0.71%)
May 24, 2019	43.81	44.03	43.55	43.61	523,235	+0.02(+0.04%)
May 23, 2019	43.60	43.85	43.28	43.59	635,178	-0.29(-0.67%)
May 22, 2019	43.48	43.92	43.48	43.89	630,161	+0.27(+0.63%)
May 21, 2019	43.90	44.57	43.50	43.61	892,689	+0.03(+0.06%)
May 20, 2019	43.04	43.83	42.92	43.59	655,348	+0.37(+0.87%)
May 17, 2019	43.06	43.62	43.06	43.21	543,056	-0.26(-0.61%)
May 16, 2019	42.92	43.79	42.87	43.48	532,457	+0.55(+1.28%)
May 15, 2019	42.16	42.97	41.85	42.93	471,302	+0.23(+0.53%)
May 14, 2019	41.79	42.89	41.75	42.70	571,887	+0.98(+2.34%)
May 13, 2019	42.39	42.46	41.47	41.72	660,469	-1.48(-3.42%)
May 10, 2019	42.72	43.60	42.17	43.20	1,047,565	+0.46(+1.07%)
May 09, 2019	42.29	42.78	41.80	42.75	563,975	+0.07(+0.17%)
May 08, 2019	42.97	43.10	42.62	42.67	1,449,175	-0.44(-1.02%)
May 07, 2019	44.01	44.23	42.83	43.11	461,525	-1.37(-3.08%)
May 06, 2019	43.90	44.64	43.01	44.48	757,347	+0.74(+1.69%)
May 03, 2019	44.29	44.40	42.60	43.74	831,613	+0.01(+0.02%)
May 02, 2019	43.33	43.92	43.23	43.73	632,433	+0.55(+1.27%)
May 01, 2019	43.35	43.95	42.90	43.18	611,922	-0.15(-0.34%)
Apr 30, 2019	43.48	43.71	42.88	43.33	535,608	+0.02(+0.04%)
Apr 29, 2019	42.63	43.66	42.49	43.31	554,741	+0.74(+1.74%)
Apr 26, 2019	42.53	42.73	42.09	42.57	417,558	+0.16(+0.39%)
Apr 25, 2019	42.08	42.57	41.61	42.41	439,538	+0.06(+0.15%)
Apr 24, 2019	42.10	42.73	41.71	42.34	569,815	+0.09(+0.22%)
Apr 23, 2019	41.74	42.79	41.71	42.25	485,632	+0.68(+1.63%)
Apr 22, 2019	41.06	41.61	40.63	41.58	458,474	+0.40(+0.98%)
Apr 18, 2019	41.17	41.55	40.61	41.17	1,052,493	-0.15(-0.35%)
Apr 17, 2019	41.95	41.95	41.19	41.32	638,338	-0.42(-1.01%)
Apr 16, 2019	41.76	42.01	41.51	41.74	574,998	+0.07(+0.18%)
Apr 15, 2019	41.91	42.35	41.23	41.67	493,389	-0.25(-0.59%)
Apr 12, 2019	42.02	42.49	41.44	41.91	538,785	+0.37(+0.90%)
Apr 11, 2019	41.27	41.85	41.25	41.54	727,279	+0.45(+1.09%)
Apr 10, 2019	40.51	41.24	40.42	41.09	505,488	+0.55(+1.35%)
Apr 09, 2019	42.44	42.46	40.48	40.54	651,590	-1.93(-4.54%)
Apr 08, 2019	41.57	42.55	41.55	42.47	415,366	+0.65(+1.55%)
Apr 05, 2019	41.68	41.82	41.33	41.82	309,582	+0.17(+0.42%)
Apr 04, 2019	41.32	41.73	41.20	41.65	390,021	+0.31(+0.75%)
Apr 03, 2019	41.55	41.82	41.31	41.34	329,579	+0.16(+0.40%)
Apr 02, 2019	40.99	41.38	40.79	41.17	373,595	+0.11(+0.27%)
Apr 01, 2019	40.10	41.15	40.07	41.06	540,403	+1.39(+3.50%)
Mar 29, 2019	40.40	40.61	39.17	39.68	674,577	-0.37(-0.93%)
Mar 28, 2019	39.56	40.08	39.34	40.05	443,120	+0.53(+1.34%)
Mar 27, 2019	39.45	39.71	38.62	39.52	481,017	+0.02(+0.05%)
Mar 26, 2019	39.19	39.80	38.97	39.50	624,876	+0.53(+1.36%)
Mar 25, 2019	39.91	40.12	38.52	38.97	1,792,527	-1.05(-2.62%)
Mar 22, 2019	41.55	41.55	39.59	40.02	1,389,234	-1.84(-4.38%)
Mar 21, 2019	41.23	41.98	41.09	41.86	1,200,843	+0.47(+1.15%)
Mar 20, 2019	42.35	42.62	41.14	41.38	940,349	-0.97(-2.29%)
Mar 19, 2019	43.48	43.78	42.30	42.35	1,332,511	-0.23(-0.54%)
Mar 18, 2019	40.52	43.06	40.52	42.58	2,572,816	+2.20(+5.45%)
Mar 15, 2019	39.99	40.49	39.83	40.38	1,322,762	+0.37(+0.94%)
Mar 14, 2019	39.88	40.13	39.64	40.01	303,220	+0.14(+0.34%)
Mar 13, 2019	39.77	39.94	39.54	39.87	326,004	+0.30(+0.76%)
Mar 12, 2019	39.90	40.02	39.25	39.57	360,540	-0.27(-0.69%)
Mar 11, 2019	38.84	39.84	38.70	39.84	936,515	+1.04(+2.68%)
Mar 08, 2019	38.52	38.99	38.47	38.80	252,418	-0.06(-0.16%)
Mar 07, 2019	39.72	39.72	38.43	38.86	580,955	-0.97(-2.43%)
Mar 06, 2019	40.15	40.45	39.76	39.83	485,363	-0.27(-0.68%)
Mar 05, 2019	39.92	40.43	39.76	40.11	499,659	+0.12(+0.30%)
Mar 04, 2019	39.91	40.43	39.70	39.99	643,689	+0.09(+0.23%)

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.