Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.35	39.57	37.81	38.67	922,405	-1.25(-3.13%)
May 30, 2019	39.70	40.39	39.54	39.92	381,592	+0.32(+0.82%)
May 29, 2019	39.73	39.77	39.07	39.59	455,883	-0.30(-0.74%)
May 28, 2019	40.93	41.21	39.85	39.89	460,734	-1.02(-2.49%)
May 24, 2019	41.55	41.79	40.78	40.91	282,550	-0.48(-1.15%)
May 23, 2019	41.90	42.27	41.02	41.39	434,442	-0.84(-1.99%)
May 22, 2019	42.14	42.88	42.04	42.22	440,866	-0.21(-0.48%)
May 21, 2019	42.61	42.95	41.88	42.43	615,230	+0.08(+0.19%)
May 20, 2019	41.91	42.59	41.41	42.35	919,058	+0.35(+0.82%)
May 17, 2019	42.82	43.44	41.99	42.00	464,224	-1.14(-2.65%)
May 16, 2019	43.86	44.37	42.94	43.14	618,668	-0.79(-1.80%)
May 15, 2019	43.02	44.07	42.76	43.93	618,989	+0.85(+1.98%)
May 14, 2019	43.29	43.74	42.89	43.08	561,063	-0.14(-0.32%)
May 13, 2019	43.48	43.51	42.54	43.22	752,631	-1.15(-2.59%)
May 10, 2019	45.04	45.71	43.76	44.37	555,000	-0.75(-1.66%)
May 09, 2019	44.96	45.54	44.58	45.12	555,038	-0.27(-0.60%)
May 08, 2019	45.61	46.23	45.20	45.39	919,200	-0.21(-0.45%)
May 07, 2019	46.96	47.86	45.29	45.59	1,654,509	-2.04(-4.28%)
May 06, 2019	47.46	48.94	47.17	47.63	1,044,602	-0.50(-1.04%)
May 03, 2019	49.51	50.89	47.88	48.13	2,071,670	-1.57(-3.16%)
May 02, 2019	53.01	53.01	49.66	49.70	2,074,178	-3.16(-5.97%)
May 01, 2019	49.94	53.33	49.56	52.86	4,720,766	+11.05(+26.44%)
Apr 30, 2019	41.80	42.06	40.84	41.80	1,386,659	+0.14(+0.34%)
Apr 29, 2019	41.47	42.10	41.46	41.67	983,910	+0.20(+0.48%)
Apr 26, 2019	41.06	41.91	40.93	41.47	572,523	+0.45(+1.10%)
Apr 25, 2019	41.00	41.86	40.70	41.02	905,840	+0.07(+0.16%)
Apr 24, 2019	39.94	41.30	39.94	40.95	1,012,758	+1.06(+2.66%)
Apr 23, 2019	39.90	40.44	39.60	39.89	927,744	+0.07(+0.19%)
Apr 22, 2019	40.73	40.87	39.45	39.82	1,285,214	-1.08(-2.65%)
Apr 18, 2019	41.17	41.34	40.70	40.90	863,956	-0.18(-0.44%)
Apr 17, 2019	41.06	41.42	40.62	41.08	629,000	+0.31(+0.77%)
Apr 16, 2019	41.04	41.67	40.72	40.77	829,344	-0.22(-0.54%)
Apr 15, 2019	41.44	41.72	40.72	40.99	672,932	-0.44(-1.07%)
Apr 12, 2019	41.58	41.90	41.16	41.44	470,917	-0.28(-0.67%)
Apr 11, 2019	42.64	42.87	41.62	41.71	660,544	-0.84(-1.97%)
Apr 10, 2019	41.57	42.71	41.24	42.55	699,442	+0.98(+2.35%)
Apr 09, 2019	41.92	42.30	41.39	41.57	707,435	-0.31(-0.75%)
Apr 08, 2019	41.71	42.14	41.55	41.89	839,229	+0.19(+0.45%)
Apr 05, 2019	40.90	41.80	40.90	41.70	663,299	+0.84(+2.05%)
Apr 04, 2019	40.37	41.50	40.15	40.86	751,195	+0.71(+1.76%)
Apr 03, 2019	39.86	40.79	39.86	40.15	1,590,435	-0.07(-0.18%)
Apr 02, 2019	40.61	40.89	39.86	40.23	771,458	-0.27(-0.67%)
Apr 01, 2019	39.42	40.60	39.42	40.50	864,449	+1.17(+2.97%)
Mar 29, 2019	39.57	39.80	38.71	39.33	778,412	-0.03(-0.08%)
Mar 28, 2019	39.87	40.44	38.91	39.36	640,786	-0.17(-0.44%)
Mar 27, 2019	39.49	40.03	39.04	39.54	853,620	+0.00(+0.00%)
Mar 26, 2019	39.32	39.91	38.78	39.54	1,148,995	+0.55(+1.41%)
Mar 25, 2019	38.67	39.09	36.46	38.99	2,193,249	-1.51(-3.73%)
Mar 22, 2019	42.68	42.91	40.45	40.50	935,871	-2.13(-4.99%)
Mar 21, 2019	43.04	43.72	42.42	42.63	1,043,566	-0.59(-1.37%)
Mar 20, 2019	46.51	46.51	43.20	43.22	1,343,554	-3.48(-7.46%)
Mar 19, 2019	46.55	47.11	46.09	46.70	930,163	+0.12(+0.25%)
Mar 18, 2019	48.78	49.17	45.45	46.59	1,567,414	-2.47(-5.03%)
Mar 15, 2019	48.97	49.56	48.82	49.05	1,022,875	+0.57(+1.17%)
Mar 14, 2019	48.54	48.89	48.26	48.49	512,519	-0.24(-0.49%)
Mar 13, 2019	48.70	49.22	48.38	48.72	562,614	+0.02(+0.05%)
Mar 12, 2019	48.61	48.79	48.08	48.70	671,359	+0.25(+0.53%)
Mar 11, 2019	48.34	48.73	47.92	48.45	470,734	+0.30(+0.63%)
Mar 08, 2019	47.56	48.17	46.88	48.14	902,895	+0.99(+2.09%)
Mar 07, 2019	47.77	48.08	47.11	47.15	579,152	-0.49(-1.03%)
Mar 06, 2019	49.18	49.67	47.50	47.65	1,005,478	-1.81(-3.66%)
Mar 05, 2019	49.04	50.25	49.04	49.46	592,865	+0.36(+0.74%)
Mar 04, 2019	48.88	49.47	48.70	49.09	1,047,892	+0.39(+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.