Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.86	36.92	36.45	36.56	2,957,532	-0.76(-2.02%)
May 30, 2019	37.89	38.13	37.03	37.32	1,521,088	-0.55(-1.46%)
May 29, 2019	37.30	37.97	37.00	37.87	2,318,214	+0.31(+0.81%)
May 28, 2019	38.35	38.64	37.54	37.56	3,966,337	-0.93(-2.40%)
May 24, 2019	38.37	38.58	38.24	38.49	1,729,732	+0.35(+0.91%)
May 23, 2019	38.18	38.54	37.67	38.14	3,928,706	-0.42(-1.08%)
May 22, 2019	38.60	38.77	38.05	38.56	2,339,261	-0.31(-0.79%)
May 21, 2019	38.50	38.98	38.35	38.86	2,935,412	+0.75(+1.96%)
May 20, 2019	38.24	38.66	37.90	38.12	2,038,684	-0.17(-0.44%)
May 17, 2019	38.33	38.94	38.23	38.29	2,487,993	-0.40(-1.03%)
May 16, 2019	38.35	39.08	38.35	38.69	1,931,540	+0.37(+0.98%)
May 15, 2019	38.70	38.89	37.98	38.31	3,097,676	-0.86(-2.19%)
May 14, 2019	38.90	39.67	38.73	39.17	2,792,021	+0.35(+0.89%)
May 13, 2019	40.02	40.31	38.73	38.82	3,025,479	-2.03(-4.98%)
May 10, 2019	40.43	41.05	40.15	40.86	1,987,235	+0.17(+0.41%)
May 09, 2019	40.16	40.86	39.90	40.69	2,239,637	+0.04(+0.10%)
May 08, 2019	40.87	41.13	40.62	40.65	1,974,843	-0.44(-1.07%)
May 07, 2019	41.43	41.48	40.87	41.08	2,295,826	-0.82(-1.95%)
May 06, 2019	41.49	42.15	41.42	41.90	1,935,493	-0.31(-0.74%)
May 03, 2019	41.94	42.34	41.88	42.21	2,013,437	+0.48(+1.15%)
May 02, 2019	41.01	41.87	41.01	41.73	1,850,217	+0.76(+1.85%)
May 01, 2019	41.62	42.05	40.91	40.97	2,054,100	-0.63(-1.52%)
Apr 30, 2019	41.65	41.77	41.22	41.61	2,105,058	-0.08(-0.18%)
Apr 29, 2019	41.26	42.04	41.26	41.68	2,177,021	+0.57(+1.37%)
Apr 26, 2019	40.79	41.17	40.49	41.12	1,201,992	+0.33(+0.81%)
Apr 25, 2019	40.66	41.09	40.41	40.79	1,511,739	-0.03(-0.08%)
Apr 24, 2019	41.15	41.15	40.08	40.82	2,319,003	-0.37(-0.90%)
Apr 23, 2019	39.32	41.40	39.32	41.19	4,573,660	+1.80(+4.56%)
Apr 22, 2019	39.72	39.93	39.35	39.40	3,514,224	-0.50(-1.25%)
Apr 18, 2019	40.75	40.76	39.82	39.89	2,836,858	-0.89(-2.19%)
Apr 17, 2019	40.91	40.95	40.37	40.79	2,058,510	+0.08(+0.21%)
Apr 16, 2019	40.32	40.78	39.78	40.70	2,042,401	+0.51(+1.28%)
Apr 15, 2019	40.81	40.85	40.06	40.19	1,536,063	-0.65(-1.59%)
Apr 12, 2019	40.65	41.24	40.19	40.84	2,684,623	+0.78(+1.94%)
Apr 11, 2019	40.00	40.42	39.75	40.06	1,755,867	+0.30(+0.76%)
Apr 10, 2019	39.62	39.81	39.15	39.76	1,497,542	+0.20(+0.51%)
Apr 09, 2019	40.02	40.12	39.45	39.56	1,864,858	-0.61(-1.51%)
Apr 08, 2019	39.99	40.51	39.91	40.16	1,777,532	+0.04(+0.11%)
Apr 05, 2019	40.24	40.40	39.87	40.12	2,338,656	-0.09(-0.23%)
Apr 04, 2019	39.01	40.30	39.01	40.21	2,679,091	+0.42(+1.06%)
Apr 03, 2019	40.11	40.43	39.67	39.79	3,266,817	+0.21(+0.53%)
Apr 02, 2019	39.21	39.87	39.16	39.58	2,795,456	+0.18(+0.45%)
Apr 01, 2019	38.55	39.51	38.55	39.41	3,257,100	+1.10(+2.88%)
Mar 29, 2019	38.63	38.68	38.08	38.30	2,312,572	+0.03(+0.09%)
Mar 28, 2019	37.89	38.29	37.68	38.27	1,948,434	+0.42(+1.11%)
Mar 27, 2019	37.92	38.01	37.54	37.84	2,654,044	-0.09(-0.24%)
Mar 26, 2019	37.04	37.94	37.04	37.94	4,837,794	+1.04(+2.81%)
Mar 25, 2019	36.85	37.25	36.55	36.90	4,409,994	+0.09(+0.25%)
Mar 22, 2019	38.35	38.46	36.42	36.81	7,036,598	-2.03(-5.23%)
Mar 21, 2019	39.50	39.57	38.80	38.84	4,630,494	-0.89(-2.25%)
Mar 20, 2019	41.09	41.34	39.73	39.73	2,918,449	-1.57(-3.80%)
Mar 19, 2019	42.46	42.63	41.23	41.30	2,230,104	-0.90(-2.14%)
Mar 18, 2019	41.53	42.31	41.53	42.21	2,506,152	+0.74(+1.79%)
Mar 15, 2019	41.27	41.89	41.27	41.46	3,516,580	+0.07(+0.16%)
Mar 14, 2019	41.50	41.65	41.18	41.40	2,894,584	-0.03(-0.08%)
Mar 13, 2019	41.47	41.55	41.13	41.43	2,334,173	+0.17(+0.41%)
Mar 12, 2019	41.33	41.50	40.93	41.26	2,734,655	+0.05(+0.12%)
Mar 11, 2019	41.25	41.54	40.93	41.21	2,680,639	+0.13(+0.33%)
Mar 08, 2019	40.72	41.19	40.61	41.08	1,972,770	-0.01(-0.02%)
Mar 07, 2019	41.76	41.80	40.87	41.08	2,439,962	-0.81(-1.93%)
Mar 06, 2019	42.78	42.84	41.78	41.89	2,298,925	-0.94(-2.21%)
Mar 05, 2019	42.91	43.22	42.15	42.84	2,988,428	-0.06(-0.14%)
Mar 04, 2019	43.21	43.61	42.54	42.90	2,328,816	-0.26(-0.61%)

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.