Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.81	42.28	41.53	42.27	1,107,252	+0.33(+0.78%)
May 30, 2019	42.18	42.49	41.71	41.94	1,165,624	-0.23(-0.54%)
May 29, 2019	43.33	43.33	42.06	42.17	946,584	-1.11(-2.55%)
May 28, 2019	43.62	43.82	43.24	43.27	2,295,219	-0.33(-0.75%)
May 24, 2019	43.08	43.68	43.07	43.60	1,075,626	+0.65(+1.51%)
May 23, 2019	43.84	43.84	42.78	42.95	1,420,599	-0.92(-2.09%)
May 22, 2019	43.87	43.90	43.50	43.87	1,070,820	+0.08(+0.19%)
May 21, 2019	43.59	43.91	43.45	43.79	1,662,651	+0.20(+0.47%)
May 20, 2019	44.04	44.36	43.37	43.59	1,366,370	-0.57(-1.30%)
May 17, 2019	44.29	44.44	44.11	44.16	1,287,601	-0.25(-0.57%)
May 16, 2019	44.02	44.58	44.02	44.41	2,028,187	+0.29(+0.65%)
May 15, 2019	44.58	44.58	44.00	44.13	2,333,593	-0.20(-0.46%)
May 14, 2019	44.39	44.61	44.30	44.33	1,281,822	-0.16(-0.37%)
May 13, 2019	44.79	44.88	44.26	44.49	1,615,257	-0.56(-1.24%)
May 10, 2019	44.30	45.06	44.05	45.05	1,558,920	+0.82(+1.85%)
May 09, 2019	43.72	44.30	43.51	44.23	1,538,319	+0.69(+1.58%)
May 08, 2019	44.22	44.39	43.52	43.54	1,819,196	-0.61(-1.39%)
May 07, 2019	44.73	45.18	43.81	44.16	1,861,294	-0.85(-1.89%)
May 06, 2019	44.85	45.03	44.51	45.01	1,503,709	+0.20(+0.46%)
May 03, 2019	44.29	45.08	44.29	44.81	1,395,665	+0.64(+1.45%)
May 02, 2019	44.31	44.57	44.05	44.17	1,231,825	-0.11(-0.26%)
May 01, 2019	44.76	44.81	44.28	44.28	1,322,526	-0.36(-0.81%)
Apr 30, 2019	43.95	44.77	43.71	44.64	3,056,719	+0.82(+1.87%)
Apr 29, 2019	43.90	44.04	43.66	43.82	601,927	-0.22(-0.50%)
Apr 26, 2019	44.13	44.32	43.95	44.04	1,220,810	+0.03(+0.07%)
Apr 25, 2019	43.89	44.33	43.70	44.01	1,346,094	-0.02(-0.06%)
Apr 24, 2019	43.63	44.25	43.63	44.04	2,981,629	+0.48(+1.11%)
Apr 23, 2019	43.29	43.60	43.18	43.55	2,749,190	+0.38(+0.89%)
Apr 22, 2019	43.00	43.21	42.88	43.17	1,786,806	+0.16(+0.38%)
Apr 18, 2019	42.94	43.13	42.79	43.00	1,136,069	+0.14(+0.32%)
Apr 17, 2019	43.29	43.29	42.74	42.86	1,561,679	-0.36(-0.83%)
Apr 16, 2019	43.49	43.59	43.10	43.22	1,194,121	-0.24(-0.55%)
Apr 15, 2019	43.57	43.81	43.35	43.46	1,372,047	-0.10(-0.23%)
Apr 12, 2019	43.36	43.64	43.34	43.56	1,718,023	+0.25(+0.59%)
Apr 11, 2019	43.18	43.40	43.03	43.31	1,548,227	+0.01(+0.02%)
Apr 10, 2019	43.55	43.99	43.26	43.30	1,695,099	-0.19(-0.43%)
Apr 09, 2019	43.19	43.74	43.19	43.49	1,597,007	+0.07(+0.15%)
Apr 08, 2019	43.30	43.53	43.00	43.42	1,859,227	-0.01(-0.02%)
Apr 05, 2019	43.30	43.48	43.00	43.43	2,390,824	+0.43(+1.01%)
Apr 04, 2019	42.92	43.27	42.82	43.00	3,057,443	+0.17(+0.40%)
Apr 03, 2019	41.64	42.83	41.28	42.82	5,654,777	+0.79(+1.89%)
Apr 02, 2019	42.52	43.00	41.62	42.03	7,616,741	-3.33(-7.35%)
Apr 01, 2019	45.40	45.60	44.92	45.36	679,715	-0.02(-0.05%)
Mar 29, 2019	45.40	45.60	45.31	45.39	1,552,570	-0.03(-0.07%)
Mar 28, 2019	45.94	46.21	45.37	45.42	788,398	-0.66(-1.44%)
Mar 27, 2019	46.21	46.26	45.93	46.08	725,197	-0.11(-0.23%)
Mar 26, 2019	45.92	46.21	45.80	46.19	859,988	+0.36(+0.79%)
Mar 25, 2019	45.57	45.84	45.26	45.83	982,979	+0.22(+0.48%)
Mar 22, 2019	45.71	46.03	45.53	45.61	1,628,154	-0.01(-0.02%)
Mar 21, 2019	44.58	45.72	44.58	45.62	1,167,017	+0.99(+2.22%)
Mar 20, 2019	44.81	45.00	44.32	44.63	1,249,047	-0.22(-0.49%)
Mar 19, 2019	45.19	45.38	44.72	44.85	770,495	-0.33(-0.73%)
Mar 18, 2019	45.08	45.49	44.93	45.17	1,092,895	+0.13(+0.29%)
Mar 15, 2019	44.93	45.24	44.78	45.04	1,572,473	+0.16(+0.36%)
Mar 14, 2019	44.86	45.30	44.79	44.88	856,975	+0.04(+0.09%)
Mar 13, 2019	44.54	44.97	44.45	44.84	1,080,642	+0.27(+0.60%)
Mar 12, 2019	44.67	44.72	44.44	44.57	1,175,117	-0.15(-0.35%)
Mar 11, 2019	44.43	44.72	44.40	44.72	661,470	+0.23(+0.51%)
Mar 08, 2019	44.40	44.57	44.05	44.50	721,512	+0.04(+0.09%)
Mar 07, 2019	44.35	44.74	44.19	44.46	1,264,361	+0.40(+0.91%)
Mar 06, 2019	44.50	44.71	44.06	44.06	1,189,118	-0.40(-0.90%)
Mar 05, 2019	44.61	44.82	44.40	44.46	792,641	-0.29(-0.66%)
Mar 04, 2019	44.59	44.79	44.04	44.75	1,142,851	+0.33(+0.73%)

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.