Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.86	43.23	42.34	43.08	960,678	-0.50(-1.14%)
May 30, 2019	44.38	44.68	43.39	43.57	536,486	-0.63(-1.43%)
May 29, 2019	43.75	44.20	43.62	44.20	659,787	+0.07(+0.17%)
May 28, 2019	43.86	44.66	43.81	44.13	462,332	+0.31(+0.71%)
May 24, 2019	44.02	44.24	43.75	43.82	520,776	+0.02(+0.04%)
May 23, 2019	43.81	44.06	43.49	43.80	632,193	-0.29(-0.67%)
May 22, 2019	43.69	44.13	43.69	44.09	627,199	+0.28(+0.63%)
May 21, 2019	44.10	44.78	43.71	43.82	888,493	+0.03(+0.06%)
May 20, 2019	43.24	44.04	43.12	43.79	652,268	+0.38(+0.87%)
May 17, 2019	43.27	43.83	43.27	43.41	540,504	-0.27(-0.61%)
May 16, 2019	43.12	43.99	43.07	43.68	529,954	+0.55(+1.28%)
May 15, 2019	42.36	43.18	42.05	43.13	469,087	+0.23(+0.53%)
May 14, 2019	41.98	43.09	41.95	42.90	569,199	+0.98(+2.34%)
May 13, 2019	42.59	42.66	41.66	41.92	657,365	-1.49(-3.42%)
May 10, 2019	42.92	43.81	42.37	43.41	1,042,642	+0.46(+1.07%)
May 09, 2019	42.49	42.98	41.99	42.95	561,324	+0.07(+0.17%)
May 08, 2019	43.18	43.30	42.82	42.87	1,442,365	-0.44(-1.02%)
May 07, 2019	44.22	44.44	43.03	43.31	459,356	-1.38(-3.08%)
May 06, 2019	44.10	44.85	43.21	44.69	753,788	+0.74(+1.69%)
May 03, 2019	44.50	44.61	42.80	43.95	827,705	+0.01(+0.02%)
May 02, 2019	43.53	44.13	43.43	43.94	629,461	+0.55(+1.27%)
May 01, 2019	43.55	44.16	43.10	43.39	609,046	-0.15(-0.34%)
Apr 30, 2019	43.68	43.92	43.08	43.53	533,091	+0.02(+0.04%)
Apr 29, 2019	42.83	43.86	42.69	43.52	552,134	+0.74(+1.74%)
Apr 26, 2019	42.73	42.93	42.29	42.77	415,596	+0.17(+0.39%)
Apr 25, 2019	42.28	42.77	41.81	42.61	437,472	+0.06(+0.15%)
Apr 24, 2019	42.30	42.93	41.91	42.54	567,137	+0.09(+0.22%)
Apr 23, 2019	41.94	42.99	41.91	42.45	483,349	+0.68(+1.63%)
Apr 22, 2019	41.25	41.81	40.82	41.77	456,320	+0.40(+0.98%)
Apr 18, 2019	41.36	41.75	40.80	41.37	1,047,547	-0.15(-0.35%)
Apr 17, 2019	42.15	42.15	41.39	41.52	635,338	-0.42(-1.01%)
Apr 16, 2019	41.96	42.21	41.71	41.94	572,296	+0.07(+0.18%)
Apr 15, 2019	42.11	42.55	41.42	41.86	491,071	-0.25(-0.59%)
Apr 12, 2019	42.22	42.69	41.64	42.11	536,253	+0.38(+0.90%)
Apr 11, 2019	41.46	42.05	41.45	41.74	723,861	+0.45(+1.09%)
Apr 10, 2019	40.70	41.43	40.61	41.29	503,112	+0.55(+1.35%)
Apr 09, 2019	42.64	42.66	40.67	40.74	648,528	-1.94(-4.54%)
Apr 08, 2019	41.76	42.75	41.75	42.67	413,414	+0.65(+1.55%)
Apr 05, 2019	41.87	42.02	41.52	42.02	308,127	+0.17(+0.42%)
Apr 04, 2019	41.52	41.93	41.40	41.85	388,188	+0.31(+0.75%)
Apr 03, 2019	41.75	42.02	41.51	41.53	328,030	+0.17(+0.40%)
Apr 02, 2019	41.19	41.57	40.98	41.37	371,839	+0.11(+0.27%)
Apr 01, 2019	40.29	41.34	40.26	41.26	537,863	+1.39(+3.50%)
Mar 29, 2019	40.59	40.80	39.35	39.86	671,407	-0.38(-0.93%)
Mar 28, 2019	39.75	40.27	39.52	40.24	441,038	+0.53(+1.34%)
Mar 27, 2019	39.63	39.90	38.80	39.71	478,756	+0.02(+0.05%)
Mar 26, 2019	39.38	39.99	39.16	39.69	621,939	+0.53(+1.36%)
Mar 25, 2019	40.10	40.30	38.70	39.16	1,784,103	-1.06(-2.62%)
Mar 22, 2019	41.75	41.75	39.77	40.21	1,382,706	-1.84(-4.38%)
Mar 21, 2019	41.42	42.18	41.29	42.06	1,195,200	+0.48(+1.15%)
Mar 20, 2019	42.55	42.82	41.34	41.58	935,930	-0.97(-2.29%)
Mar 19, 2019	43.68	43.98	42.50	42.55	1,326,249	-0.23(-0.54%)
Mar 18, 2019	40.71	43.27	40.71	42.78	2,560,726	+2.21(+5.45%)
Mar 15, 2019	40.18	40.68	40.02	40.57	1,316,546	+0.38(+0.94%)
Mar 14, 2019	40.07	40.32	39.83	40.19	301,795	+0.14(+0.34%)
Mar 13, 2019	39.96	40.13	39.73	40.06	324,472	+0.30(+0.76%)
Mar 12, 2019	40.08	40.21	39.43	39.75	358,846	-0.28(-0.69%)
Mar 11, 2019	39.02	40.03	38.88	40.03	932,114	+1.05(+2.68%)
Mar 08, 2019	38.70	39.18	38.65	38.98	251,232	-0.06(-0.16%)
Mar 07, 2019	39.91	39.91	38.61	39.05	578,225	-0.97(-2.43%)
Mar 06, 2019	40.34	40.64	39.95	40.02	483,082	-0.28(-0.68%)
Mar 05, 2019	40.11	40.63	39.95	40.30	497,311	+0.12(+0.30%)
Mar 04, 2019	40.09	40.62	39.89	40.18	640,664	+0.09(+0.23%)

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.