Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.95	39.23	38.47	38.52	1,430,831	-1.09(-2.75%)
May 30, 2019	39.70	40.20	39.18	39.61	960,850	+0.06(+0.14%)
May 29, 2019	39.34	39.90	38.85	39.56	1,000,673	-0.28(-0.71%)
May 28, 2019	40.39	40.78	39.81	39.84	2,032,046	-0.39(-0.97%)
May 24, 2019	40.74	41.10	40.17	40.23	755,465	-0.04(-0.09%)
May 23, 2019	40.39	40.57	39.94	40.27	822,491	-0.77(-1.87%)
May 22, 2019	41.41	41.84	41.04	41.04	946,035	-0.66(-1.59%)
May 21, 2019	41.67	41.94	41.50	41.70	835,198	+0.56(+1.36%)
May 20, 2019	40.94	41.56	40.70	41.14	1,015,022	-0.62(-1.48%)
May 17, 2019	41.96	42.76	41.62	41.76	1,151,747	-0.88(-2.07%)
May 16, 2019	43.18	43.42	42.55	42.64	1,046,160	-0.42(-0.97%)
May 15, 2019	42.29	43.30	42.29	43.06	914,237	+0.27(+0.62%)
May 14, 2019	42.21	43.12	42.21	42.79	1,094,964	+1.08(+2.59%)
May 13, 2019	42.81	43.39	41.70	41.71	1,273,373	-2.65(-5.98%)
May 10, 2019	44.07	44.60	43.22	44.37	1,082,746	-0.01(-0.02%)
May 09, 2019	44.53	45.11	43.67	44.37	1,325,040	-0.75(-1.66%)
May 08, 2019	44.89	45.53	44.85	45.12	945,022	+0.10(+0.23%)
May 07, 2019	45.20	45.20	44.34	45.02	1,298,905	-0.52(-1.14%)
May 06, 2019	45.08	45.79	44.60	45.54	1,465,677	-0.92(-1.98%)
May 03, 2019	46.17	46.68	46.06	46.46	1,317,612	+0.70(+1.53%)
May 02, 2019	45.82	46.40	45.35	45.76	1,898,463	+0.00(+0.00%)
May 01, 2019	47.27	48.67	45.76	45.76	3,307,555	-2.04(-4.26%)
Apr 30, 2019	43.09	47.98	42.62	47.80	8,247,523	-3.10(-6.09%)
Apr 29, 2019	51.89	52.24	50.84	50.90	1,678,510	-1.17(-2.24%)
Apr 26, 2019	51.72	52.08	50.99	52.06	1,328,057	+0.19(+0.37%)
Apr 25, 2019	53.08	53.16	51.63	51.87	1,081,252	-1.35(-2.53%)
Apr 24, 2019	53.81	54.32	52.98	53.22	1,251,345	-0.65(-1.21%)
Apr 23, 2019	52.47	54.02	52.34	53.87	1,039,272	+1.63(+3.12%)
Apr 22, 2019	53.19	53.20	51.95	52.24	1,000,320	-1.31(-2.44%)
Apr 18, 2019	53.02	53.73	52.42	53.55	984,621	+0.45(+0.86%)
Apr 17, 2019	53.49	53.90	52.83	53.09	797,362	+0.04(+0.07%)
Apr 16, 2019	52.20	53.28	52.15	53.06	1,215,524	+1.34(+2.58%)
Apr 15, 2019	51.98	52.47	51.28	51.72	666,063	-0.25(-0.47%)
Apr 12, 2019	48.57	52.30	48.57	51.97	674,738	+0.48(+0.94%)
Apr 11, 2019	50.08	51.60	50.08	51.48	757,776	+0.56(+1.10%)
Apr 10, 2019	50.44	50.97	49.99	50.92	929,438	+0.56(+1.11%)
Apr 09, 2019	50.84	51.01	50.19	50.36	736,892	-0.51(-1.01%)
Apr 08, 2019	50.32	51.22	50.23	50.88	1,096,915	+0.44(+0.86%)
Apr 05, 2019	49.25	50.59	48.41	50.44	1,955,632	-0.33(-0.65%)
Apr 04, 2019	51.20	51.84	50.32	50.77	974,192	-0.32(-0.63%)
Apr 03, 2019	50.99	51.75	50.75	51.09	938,628	+0.62(+1.22%)
Apr 02, 2019	50.33	50.58	49.81	50.48	1,064,467	+0.20(+0.40%)
Apr 01, 2019	49.06	50.30	48.68	50.28	1,156,676	+2.08(+4.31%)
Mar 29, 2019	47.87	48.47	47.87	48.20	820,342	+0.67(+1.42%)
Mar 28, 2019	47.13	48.31	47.09	47.53	996,106	+0.62(+1.31%)
Mar 27, 2019	47.46	47.65	46.22	46.91	1,613,921	-0.63(-1.32%)
Mar 26, 2019	48.13	48.33	47.18	47.54	767,901	+0.04(+0.08%)
Mar 25, 2019	47.46	47.84	46.87	47.50	1,039,913	+0.02(+0.04%)
Mar 22, 2019	50.31	50.31	47.44	47.48	1,135,395	-3.19(-6.30%)
Mar 21, 2019	50.32	50.93	50.00	50.68	1,393,792	+0.29(+0.58%)
Mar 20, 2019	50.59	50.95	50.00	50.38	815,784	-0.23(-0.45%)
Mar 19, 2019	51.56	51.56	50.54	50.61	1,102,066	-0.66(-1.29%)
Mar 18, 2019	51.48	51.56	50.61	51.27	1,005,689	-0.24(-0.46%)
Mar 15, 2019	50.36	51.77	50.14	51.51	2,217,403	+1.26(+2.51%)
Mar 14, 2019	50.46	50.53	49.83	50.25	549,900	-0.25(-0.49%)
Mar 13, 2019	50.39	50.64	49.53	50.50	856,102	+0.39(+0.78%)
Mar 12, 2019	49.85	50.49	49.26	50.11	978,021	+0.34(+0.69%)
Mar 11, 2019	49.16	50.08	48.87	49.77	942,907	+0.97(+1.98%)
Mar 08, 2019	48.70	48.96	48.00	48.80	1,180,237	-0.56(-1.13%)
Mar 07, 2019	49.84	49.84	48.76	49.36	1,635,676	-0.86(-1.72%)
Mar 06, 2019	51.03	51.13	49.86	50.22	1,089,650	-0.91(-1.78%)
Mar 05, 2019	51.81	52.10	51.11	51.13	1,029,174	-0.67(-1.30%)
Mar 04, 2019	51.95	51.99	50.42	51.81	1,289,783	+0.20(+0.39%)

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.