Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.18	42.17	41.18	42.17	3,316	-0.12(-0.28%)
May 30, 2019	42.29	42.29	40.42	42.29	2,554	+0.77(+1.85%)
May 29, 2019	40.68	41.58	40.24	41.53	2,867	+1.30(+3.24%)
May 28, 2019	42.78	42.78	39.92	40.22	10,798	-1.37(-3.30%)
May 24, 2019	42.75	42.79	40.81	41.60	4,220	-0.20(-0.48%)
May 23, 2019	42.73	42.73	40.37	41.80	3,929	-0.89(-2.09%)
May 22, 2019	42.79	42.79	41.91	42.69	2,899	+0.73(+1.74%)
May 21, 2019	43.99	46.63	41.95	41.95	20,202	-0.35(-0.82%)
May 20, 2019	41.80	44.21	41.70	42.30	4,877	+0.32(+0.76%)
May 17, 2019	41.80	42.49	40.41	41.98	3,718	+0.51(+1.22%)
May 16, 2019	40.52	41.91	40.52	41.48	2,846	+0.35(+0.85%)
May 15, 2019	40.79	42.49	40.12	41.13	5,668	+0.09(+0.22%)
May 14, 2019	39.61	41.04	38.81	41.04	4,944	+1.15(+2.89%)
May 13, 2019	38.33	39.92	38.33	39.88	2,651	+1.39(+3.62%)
May 10, 2019	39.80	40.05	38.07	38.49	8,240	-0.55(-1.40%)
May 09, 2019	39.80	39.80	38.13	39.04	2,022	+0.93(+2.44%)
May 08, 2019	38.57	39.44	38.11	38.11	3,519	-0.74(-1.91%)
May 07, 2019	39.80	39.80	38.14	38.85	3,269	-0.72(-1.81%)
May 06, 2019	39.80	39.80	38.57	39.57	4,474	+0.04(+0.10%)
May 03, 2019	39.80	40.29	39.53	39.53	2,813	-0.78(-1.93%)
May 02, 2019	40.38	40.38	39.34	40.30	5,694	+0.85(+2.14%)
May 01, 2019	40.30	40.45	39.46	39.46	6,955	-1.32(-3.25%)
Apr 30, 2019	38.08	41.35	37.97	40.78	22,879	+1.60(+4.09%)
Apr 29, 2019	38.75	39.21	38.40	39.18	3,038	+0.43(+1.10%)
Apr 26, 2019	38.79	38.81	37.67	38.75	2,210	-0.34(-0.88%)
Apr 25, 2019	37.81	39.21	37.81	39.09	3,115	+1.12(+2.95%)
Apr 24, 2019	38.38	38.38	37.97	37.97	1,364	+0.16(+0.42%)
Apr 23, 2019	38.11	38.29	37.45	37.81	6,350	-0.85(-2.19%)
Apr 22, 2019	38.66	38.66	37.43	38.66	1,350	+0.20(+0.52%)
Apr 18, 2019	38.63	38.63	37.60	38.46	1,507	+0.54(+1.42%)
Apr 17, 2019	38.07	38.69	37.92	37.92	3,187	-0.29(-0.75%)
Apr 16, 2019	38.32	38.75	37.79	38.21	3,304	-0.47(-1.21%)
Apr 15, 2019	38.31	39.16	37.77	38.68	7,853	-0.53(-1.35%)
Apr 12, 2019	38.91	39.21	38.15	39.21	6,129	+0.69(+1.78%)
Apr 11, 2019	38.51	40.80	38.51	38.52	9,007	+0.67(+1.76%)
Apr 10, 2019	37.81	38.19	37.35	37.85	7,588	-0.31(-0.81%)
Apr 09, 2019	37.52	38.33	37.52	38.16	3,150	+0.35(+0.92%)
Apr 08, 2019	38.09	38.09	37.42	37.81	5,290	-0.31(-0.81%)
Apr 05, 2019	37.90	38.12	37.90	38.12	602	+0.32(+0.84%)
Apr 04, 2019	37.72	38.21	37.62	37.80	3,221	-0.49(-1.27%)
Apr 03, 2019	38.50	38.51	38.25	38.29	4,108	-0.12(-0.31%)
Apr 02, 2019	38.10	38.51	37.34	38.41	11,417	+0.47(+1.25%)
Apr 01, 2019	36.63	38.51	36.63	37.94	9,161	+0.35(+0.94%)
Mar 29, 2019	38.36	38.39	37.59	37.59	4,321	-0.93(-2.42%)
Mar 28, 2019	37.57	38.56	37.33	38.52	21,788	+1.08(+2.88%)
Mar 27, 2019	37.58	38.51	37.44	37.44	2,916	-0.83(-2.16%)
Mar 26, 2019	38.31	38.35	37.65	38.26	6,134	+0.92(+2.45%)
Mar 25, 2019	36.42	38.51	36.05	37.35	6,312	+0.13(+0.35%)
Mar 22, 2019	36.51	37.32	36.51	37.22	2,210	-0.22(-0.58%)
Mar 21, 2019	38.51	38.51	37.44	37.44	1,349	-0.78(-2.03%)
Mar 20, 2019	36.74	38.51	36.32	38.21	3,369	+1.11(+3.00%)
Mar 19, 2019	38.11	38.51	36.86	37.10	5,162	-0.47(-1.25%)
Mar 18, 2019	38.28	38.28	37.12	37.57	6,325	-1.00(-2.58%)
Mar 15, 2019	38.51	38.56	37.14	38.56	11,254	+0.50(+1.31%)
Mar 14, 2019	36.65	38.06	36.65	38.06	1,295	+0.82(+2.19%)
Mar 13, 2019	37.25	37.99	36.75	37.25	23,210	+0.01(+0.03%)
Mar 12, 2019	37.74	37.74	37.09	37.24	4,117	-1.22(-3.18%)
Mar 11, 2019	38.49	38.49	38.46	38.46	786	+0.03(+0.09%)
Mar 08, 2019	37.99	38.49	36.77	38.42	4,832	+0.70(+1.86%)
Mar 07, 2019	37.23	37.74	37.23	37.72	3,461	+0.07(+0.18%)
Mar 06, 2019	37.99	37.99	36.78	37.65	2,655	+0.01(+0.03%)
Mar 05, 2019	35.76	38.23	35.26	37.64	7,161	-0.78(-2.03%)
Mar 04, 2019	38.49	38.49	38.42	38.42	2,414	-0.31(-0.81%)

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.