Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.63	41.89	41.44	41.74	13,382,658	-0.10(-0.24%)
May 30, 2019	41.39	41.89	41.35	41.84	10,697,039	+0.54(+1.32%)
May 29, 2019	41.40	41.65	41.12	41.29	14,047,358	-0.42(-1.00%)
May 28, 2019	42.14	42.19	41.65	41.71	21,911,914	-0.43(-1.03%)
May 24, 2019	42.32	42.38	42.08	42.14	7,760,425	-0.20(-0.48%)
May 23, 2019	42.05	42.39	42.02	42.35	13,512,514	+0.17(+0.40%)
May 22, 2019	41.44	42.23	41.39	42.18	18,893,878	+0.89(+2.16%)
May 21, 2019	41.63	41.65	41.15	41.29	12,463,027	-0.21(-0.51%)
May 20, 2019	41.66	41.74	41.42	41.50	16,304,287	-0.30(-0.71%)
May 17, 2019	41.85	42.09	41.77	41.80	13,251,286	-0.32(-0.77%)
May 16, 2019	41.85	42.19	41.80	42.12	20,919,818	+0.34(+0.81%)
May 15, 2019	41.35	41.95	41.29	41.78	13,446,034	+0.42(+1.01%)
May 14, 2019	41.23	41.90	41.07	41.36	18,646,670	+0.54(+1.33%)
May 13, 2019	40.70	40.89	40.55	40.82	14,021,741	-0.12(-0.29%)
May 10, 2019	40.27	41.03	40.27	40.94	11,364,065	+0.67(+1.67%)
May 09, 2019	40.61	40.76	39.99	40.27	13,479,096	-0.38(-0.94%)
May 08, 2019	40.82	40.97	40.62	40.65	10,925,855	-0.13(-0.31%)
May 07, 2019	40.97	41.02	40.58	40.78	14,699,524	-0.40(-0.97%)
May 06, 2019	41.06	41.29	41.00	41.18	10,191,917	-0.21(-0.51%)
May 03, 2019	41.29	41.59	41.22	41.39	8,330,641	+0.28(+0.68%)
May 02, 2019	41.23	41.43	41.01	41.11	10,270,403	-0.17(-0.41%)
May 01, 2019	41.58	41.69	41.24	41.28	12,420,912	-0.40(-0.96%)
Apr 30, 2019	41.23	41.78	41.11	41.68	21,086,378	+0.54(+1.32%)
Apr 29, 2019	40.92	41.16	40.87	41.13	11,455,577	+0.14(+0.33%)
Apr 26, 2019	40.77	41.16	40.76	41.00	11,953,233	+0.36(+0.88%)
Apr 25, 2019	40.56	40.68	40.33	40.64	13,471,875	-0.12(-0.29%)
Apr 24, 2019	40.80	40.97	40.70	40.76	18,830,886	-0.20(-0.48%)
Apr 23, 2019	40.85	41.39	40.39	40.95	29,814,856	+0.69(+1.71%)
Apr 22, 2019	40.27	40.44	39.94	40.27	11,576,744	-0.07(-0.17%)
Apr 18, 2019	40.21	40.42	40.16	40.33	14,322,620	+0.17(+0.42%)
Apr 17, 2019	40.10	40.39	40.05	40.16	13,948,474	+0.28(+0.70%)
Apr 16, 2019	39.97	40.01	39.67	39.88	12,718,781	-0.04(-0.11%)
Apr 15, 2019	39.82	39.96	39.67	39.93	12,079,322	+0.22(+0.56%)
Apr 12, 2019	39.65	39.87	39.56	39.71	12,583,838	+0.03(+0.06%)
Apr 11, 2019	39.69	39.71	39.54	39.68	8,655,028	+0.06(+0.15%)
Apr 10, 2019	39.79	39.93	39.55	39.62	9,487,733	-0.03(-0.06%)
Apr 09, 2019	39.46	39.69	39.31	39.65	10,172,739	+0.10(+0.26%)
Apr 08, 2019	39.54	39.56	39.30	39.54	11,090,633	+0.07(+0.17%)
Apr 05, 2019	39.49	39.57	39.25	39.48	9,037,879	-0.01(-0.02%)
Apr 04, 2019	39.37	39.54	39.17	39.48	9,199,407	+0.25(+0.65%)
Apr 03, 2019	39.43	39.58	39.10	39.23	15,131,325	-0.33(-0.84%)
Apr 02, 2019	39.71	39.87	39.56	39.56	9,999,931	-0.13(-0.32%)
Apr 01, 2019	39.92	40.07	39.58	39.69	13,564,040	-0.12(-0.30%)
Mar 29, 2019	39.65	39.85	39.48	39.81	18,888,116	+0.24(+0.60%)
Mar 28, 2019	39.65	39.86	39.48	39.57	13,090,998	-0.03(-0.06%)
Mar 27, 2019	39.63	39.84	39.36	39.60	13,588,696	-0.03(-0.06%)
Mar 26, 2019	39.22	39.75	39.22	39.62	13,460,101	+0.52(+1.33%)
Mar 25, 2019	38.96	39.25	38.90	39.10	13,735,119	+0.09(+0.22%)
Mar 22, 2019	38.62	39.17	38.62	39.02	22,431,838	+0.36(+0.92%)
Mar 21, 2019	38.68	38.87	38.60	38.66	23,593,930	-0.02(-0.04%)
Mar 20, 2019	38.57	38.99	38.38	38.68	15,743,011	-0.03(-0.07%)
Mar 19, 2019	38.69	38.81	38.52	38.70	17,642,034	+0.13(+0.33%)
Mar 18, 2019	38.59	38.81	38.53	38.58	24,485,860	+0.09(+0.24%)
Mar 15, 2019	38.84	38.99	38.35	38.48	55,625,976	-0.34(-0.88%)
Mar 14, 2019	38.94	39.17	38.76	38.82	21,782,380	-0.10(-0.26%)
Mar 13, 2019	38.85	39.03	38.66	38.92	19,259,394	+0.14(+0.37%)
Mar 12, 2019	38.70	38.95	38.65	38.78	22,972,274	-0.11(-0.28%)
Mar 11, 2019	38.01	38.94	37.98	38.89	26,271,910	+1.13(+2.99%)
Mar 08, 2019	38.02	38.11	37.57	37.76	18,499,306	-0.37(-0.97%)
Mar 07, 2019	38.31	38.34	38.01	38.13	14,348,315	-0.14(-0.37%)
Mar 06, 2019	38.46	38.55	38.27	38.28	16,899,710	-0.13(-0.33%)
Mar 05, 2019	38.44	38.49	38.23	38.40	15,060,414	-0.04(-0.11%)
Mar 04, 2019	38.34	38.46	38.15	38.44	18,967,856	+0.23(+0.60%)

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.