Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.46	40.49	40.26	40.39	746,623	-0.69(-1.68%)
May 30, 2019	40.98	41.21	40.98	41.08	704,030	+0.02(+0.04%)
May 29, 2019	41.09	41.09	40.94	41.06	947,821	-0.16(-0.38%)
May 28, 2019	41.57	41.60	41.16	41.22	1,001,200	-0.83(-1.97%)
May 24, 2019	42.13	42.15	41.85	42.05	585,299	+0.49(+1.18%)
May 23, 2019	41.66	41.69	41.46	41.56	709,940	-0.05(-0.11%)
May 22, 2019	41.73	41.73	41.51	41.61	536,701	-0.38(-0.90%)
May 21, 2019	42.05	42.06	41.81	41.99	1,190,881	+0.41(+0.98%)
May 20, 2019	41.75	42.01	41.54	41.58	942,990	-0.13(-0.30%)
May 17, 2019	41.41	41.84	41.25	41.71	749,841	+0.33(+0.81%)
May 16, 2019	41.36	41.44	41.17	41.37	1,160,485	+0.05(+0.11%)
May 15, 2019	41.50	41.59	41.20	41.33	956,824	-0.34(-0.82%)
May 14, 2019	41.61	41.75	41.49	41.67	910,416	+0.26(+0.63%)
May 13, 2019	41.37	41.57	41.18	41.41	971,720	-0.70(-1.67%)
May 10, 2019	41.63	42.22	41.59	42.11	1,070,775	+0.01(+0.02%)
May 09, 2019	41.93	42.14	41.67	42.10	1,755,136	+0.04(+0.09%)
May 08, 2019	42.21	42.28	41.96	42.07	861,700	-0.10(-0.24%)
May 07, 2019	42.39	42.43	42.01	42.17	835,669	-0.55(-1.29%)
May 06, 2019	42.34	42.76	42.30	42.72	625,071	-0.11(-0.25%)
May 03, 2019	42.82	42.99	42.80	42.83	547,612	+0.12(+0.28%)
May 02, 2019	42.76	42.94	42.65	42.71	751,848	-0.28(-0.65%)
May 01, 2019	43.16	43.29	42.98	42.99	463,039	-0.10(-0.23%)
Apr 30, 2019	42.98	43.37	42.82	43.09	909,769	+0.10(+0.23%)
Apr 29, 2019	42.97	43.03	42.86	42.99	561,210	-0.07(-0.17%)
Apr 26, 2019	43.07	43.23	42.93	43.06	866,222	+0.51(+1.19%)
Apr 25, 2019	42.69	42.70	42.38	42.56	734,058	-0.16(-0.38%)
Apr 24, 2019	42.94	42.94	42.56	42.72	1,160,695	-0.12(-0.27%)
Apr 23, 2019	43.46	43.46	42.67	42.84	1,326,594	-0.51(-1.17%)
Apr 22, 2019	43.68	43.78	43.27	43.34	666,440	-0.23(-0.54%)
Apr 18, 2019	43.95	44.03	43.49	43.58	832,923	-0.42(-0.95%)
Apr 17, 2019	44.17	44.18	43.75	43.99	3,665,631	-0.10(-0.23%)
Apr 16, 2019	44.14	44.19	43.97	44.09	1,105,104	+0.25(+0.58%)
Apr 15, 2019	44.20	44.22	43.77	43.84	1,390,073	-0.58(-1.30%)
Apr 12, 2019	44.56	44.56	44.24	44.42	2,048,733	+0.12(+0.27%)
Apr 11, 2019	44.56	44.56	44.20	44.30	678,660	-0.24(-0.55%)
Apr 10, 2019	44.92	45.00	44.55	44.55	1,150,985	-0.22(-0.48%)
Apr 09, 2019	45.11	45.11	44.69	44.76	1,672,415	-0.34(-0.76%)
Apr 08, 2019	45.39	45.40	44.97	45.11	3,905,872	-0.75(-1.64%)
Apr 05, 2019	45.79	46.03	45.76	45.86	431,009	+0.06(+0.14%)
Apr 04, 2019	45.93	46.04	45.68	45.79	783,932	-0.03(-0.06%)
Apr 03, 2019	45.88	46.02	45.70	45.82	816,604	+0.55(+1.22%)
Apr 02, 2019	45.30	45.39	45.15	45.27	718,978	+0.07(+0.16%)
Apr 01, 2019	45.20	45.28	44.88	45.20	1,645,870	-0.89(-1.94%)
Mar 29, 2019	46.34	46.37	45.88	46.09	1,144,011	-0.21(-0.45%)
Mar 28, 2019	46.58	46.63	46.22	46.30	894,800	-0.56(-1.20%)
Mar 27, 2019	46.45	46.94	46.25	46.86	2,216,166	+0.24(+0.52%)
Mar 26, 2019	46.61	46.81	46.36	46.62	974,957	-0.32(-0.67%)
Mar 25, 2019	46.90	47.00	46.78	46.93	583,906	+0.03(+0.06%)
Mar 22, 2019	47.20	47.54	46.70	46.90	942,114	-0.91(-1.91%)
Mar 21, 2019	48.59	48.93	47.74	47.82	2,152,927	-2.53(-5.03%)
Mar 20, 2019	50.03	50.48	49.97	50.35	1,496,608	+0.26(+0.52%)
Mar 19, 2019	50.16	50.24	49.77	50.09	1,110,231	-0.03(-0.05%)
Mar 18, 2019	49.89	50.11	49.81	50.11	2,255,959	+0.45(+0.91%)
Mar 15, 2019	49.31	49.67	49.30	49.66	1,425,672	+0.67(+1.37%)
Mar 14, 2019	48.90	49.07	48.87	48.99	702,019	+0.44(+0.91%)
Mar 13, 2019	48.50	48.69	48.36	48.55	524,477	+0.15(+0.32%)
Mar 12, 2019	48.44	48.67	48.33	48.40	890,116	+0.29(+0.60%)
Mar 11, 2019	47.77	48.18	47.64	48.11	1,064,616	+1.23(+2.62%)
Mar 08, 2019	46.49	46.90	46.46	46.88	580,690	+0.22(+0.46%)
Mar 07, 2019	46.59	46.83	46.59	46.66	529,808	-0.14(-0.29%)
Mar 06, 2019	46.76	46.84	46.66	46.80	644,306	-0.23(-0.50%)
Mar 05, 2019	46.70	47.03	46.65	47.03	779,800	+0.05(+0.10%)
Mar 04, 2019	47.14	47.25	46.67	46.99	1,080,569	-1.03(-2.15%)

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.