Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.34	37.63	36.85	36.85	8,812,871	-1.01(-2.67%)
May 30, 2019	37.58	38.48	37.43	37.86	7,863,502	+0.36(+0.97%)
May 29, 2019	36.88	37.67	36.58	37.50	10,641,837	+0.34(+0.92%)
May 28, 2019	37.92	38.13	37.15	37.16	11,249,097	-0.47(-1.24%)
May 24, 2019	38.36	38.48	37.58	37.63	8,966,980	-0.42(-1.10%)
May 23, 2019	37.77	38.18	37.29	38.05	8,880,938	-0.52(-1.36%)
May 22, 2019	38.82	38.94	38.25	38.57	6,190,372	-0.54(-1.39%)
May 21, 2019	39.03	39.20	38.69	39.11	9,442,102	+0.75(+1.95%)
May 20, 2019	39.61	40.52	38.12	38.36	22,532,564	-2.10(-5.20%)
May 17, 2019	41.08	42.04	40.34	40.47	21,333,286	+0.99(+2.50%)
May 16, 2019	39.14	39.98	38.82	39.48	12,551,861	+0.15(+0.39%)
May 15, 2019	38.30	39.67	38.01	39.33	12,710,927	+1.41(+3.72%)
May 14, 2019	37.46	38.28	37.34	37.92	8,831,963	+0.87(+2.35%)
May 13, 2019	37.21	37.57	36.65	37.05	11,316,497	-1.62(-4.19%)
May 10, 2019	38.69	39.04	37.71	38.67	9,523,221	-0.13(-0.34%)
May 09, 2019	38.64	39.04	37.77	38.80	12,218,530	-0.61(-1.54%)
May 08, 2019	39.52	39.99	39.10	39.41	8,134,384	-0.45(-1.12%)
May 07, 2019	40.05	40.20	39.05	39.85	10,443,773	-1.00(-2.46%)
May 06, 2019	40.19	40.89	39.61	40.86	12,476,088	-0.81(-1.93%)
May 03, 2019	41.73	41.84	41.33	41.66	7,782,422	+0.25(+0.59%)
May 02, 2019	40.92	41.94	40.62	41.42	13,410,055	+0.30(+0.74%)
May 01, 2019	41.74	42.33	41.11	41.11	9,903,924	-0.65(-1.57%)
Apr 30, 2019	41.84	42.25	41.43	41.77	11,023,396	-0.16(-0.38%)
Apr 29, 2019	42.24	42.56	41.89	41.93	6,169,509	-0.40(-0.94%)
Apr 26, 2019	41.32	42.37	41.06	42.33	7,601,357	+0.20(+0.47%)
Apr 25, 2019	42.80	43.36	41.98	42.13	10,072,586	-0.01(-0.02%)
Apr 24, 2019	41.61	43.25	41.59	42.14	11,196,172	+0.60(+1.44%)
Apr 23, 2019	41.51	41.69	41.13	41.54	7,072,997	+0.04(+0.09%)
Apr 22, 2019	41.57	41.68	41.01	41.50	4,929,881	-0.15(-0.36%)
Apr 18, 2019	41.71	41.96	41.50	41.65	6,459,676	+0.06(+0.14%)
Apr 17, 2019	42.03	42.20	41.29	41.60	8,559,034	+0.16(+0.39%)
Apr 16, 2019	40.85	41.84	40.80	41.43	10,426,142	+0.96(+2.36%)
Apr 15, 2019	40.52	40.88	40.12	40.48	6,055,872	-0.27(-0.65%)
Apr 12, 2019	40.75	41.09	40.53	40.74	5,195,069	+0.49(+1.22%)
Apr 11, 2019	40.21	40.70	40.07	40.25	6,940,348	+0.28(+0.71%)
Apr 10, 2019	39.72	40.12	39.55	39.97	5,742,794	+0.24(+0.60%)
Apr 09, 2019	40.33	40.37	39.48	39.73	7,821,262	-1.09(-2.67%)
Apr 08, 2019	40.69	40.82	39.91	40.82	6,661,637	+0.03(+0.07%)
Apr 05, 2019	40.75	41.12	40.46	40.79	8,971,796	+0.40(+0.99%)
Apr 04, 2019	39.87	40.59	39.82	40.39	8,938,770	+0.18(+0.45%)
Apr 03, 2019	39.48	40.76	39.44	40.21	13,932,520	+1.36(+3.51%)
Apr 02, 2019	38.86	39.07	38.49	38.85	9,167,215	-0.13(-0.34%)
Apr 01, 2019	38.19	39.02	38.11	38.98	12,488,175	+1.39(+3.71%)
Mar 29, 2019	37.02	37.76	36.96	37.59	9,730,138	+1.09(+2.99%)
Mar 28, 2019	36.89	37.14	36.24	36.50	8,755,232	-0.40(-1.08%)
Mar 27, 2019	37.60	37.82	36.55	36.90	8,164,336	-0.66(-1.77%)
Mar 26, 2019	37.75	38.36	37.14	37.56	8,586,926	+0.22(+0.58%)
Mar 25, 2019	37.62	38.03	37.02	37.34	7,075,437	-0.44(-1.15%)
Mar 22, 2019	38.89	39.06	37.73	37.78	9,990,445	-1.39(-3.56%)
Mar 21, 2019	37.71	39.80	37.70	39.17	13,859,817	+1.67(+4.45%)
Mar 20, 2019	38.27	38.50	37.30	37.50	8,200,812	-0.76(-1.98%)
Mar 19, 2019	38.10	38.61	38.07	38.26	7,527,999	+0.35(+0.93%)
Mar 18, 2019	38.30	38.58	37.82	37.91	8,093,740	-0.37(-0.97%)
Mar 15, 2019	37.29	38.89	37.25	38.28	24,291,210	+1.38(+3.75%)
Mar 14, 2019	36.68	37.75	36.68	36.90	10,014,583	+0.31(+0.86%)
Mar 13, 2019	36.90	37.06	36.54	36.58	6,749,871	-0.10(-0.28%)
Mar 12, 2019	36.68	36.99	36.32	36.69	6,613,324	+0.19(+0.52%)
Mar 11, 2019	35.97	36.86	35.83	36.50	7,596,220	+0.73(+2.04%)
Mar 08, 2019	34.90	35.86	34.88	35.77	8,625,282	+0.16(+0.45%)
Mar 07, 2019	35.97	35.97	35.11	35.61	10,373,976	-0.47(-1.31%)
Mar 06, 2019	36.85	36.90	35.69	36.08	13,238,992	-0.82(-2.21%)
Mar 05, 2019	37.13	37.20	36.73	36.90	13,130,428	-0.14(-0.38%)
Mar 04, 2019	36.93	38.08	36.40	37.04	21,957,876	+0.49(+1.35%)

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.