Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.47	43.67	43.46	43.63	938,800	+0.11(+0.25%)
May 30, 2019	43.54	43.62	43.47	43.52	480,684	-0.05(-0.11%)
May 29, 2019	43.42	43.64	43.42	43.57	773,308	+0.34(+0.79%)
May 28, 2019	43.20	43.34	43.17	43.23	212,129	+0.01(+0.02%)
May 24, 2019	43.15	43.38	43.09	43.22	194,800	+0.10(+0.23%)
May 23, 2019	43.12	43.22	43.06	43.12	244,964	-0.10(-0.23%)
May 22, 2019	43.13	43.34	43.13	43.22	218,733	+0.09(+0.21%)
May 21, 2019	43.23	43.24	43.11	43.13	255,683	+0.06(+0.14%)
May 20, 2019	43.05	43.14	43.03	43.07	148,750	+0.01(+0.02%)
May 17, 2019	43.01	43.27	43.01	43.06	184,800	-0.03(-0.07%)
May 16, 2019	43.46	43.46	43.06	43.09	613,513	-0.34(-0.78%)
May 15, 2019	43.08	43.46	43.06	43.43	576,101	+0.27(+0.63%)
May 14, 2019	43.20	43.20	43.07	43.16	330,252	+0.06(+0.14%)
May 13, 2019	43.18	43.30	42.91	43.10	818,454	-0.23(-0.53%)
May 10, 2019	43.39	43.49	43.32	43.33	173,900	-0.08(-0.18%)
May 09, 2019	43.45	43.52	43.30	43.41	332,109	-0.04(-0.09%)
May 08, 2019	43.52	43.61	43.37	43.45	241,523	-0.04(-0.09%)
May 07, 2019	43.51	43.72	43.45	43.49	199,325	-0.34(-0.78%)
May 06, 2019	43.46	43.84	43.46	43.83	355,374	+0.18(+0.41%)
May 03, 2019	43.33	43.88	43.31	43.65	580,100	+0.29(+0.67%)
May 02, 2019	43.35	43.66	43.33	43.36	267,358	+0.02(+0.05%)
May 01, 2019	43.44	43.45	43.31	43.34	648,682	-0.05(-0.12%)
Apr 30, 2019	43.40	43.45	43.37	43.39	474,413	+0.02(+0.05%)
Apr 29, 2019	43.40	43.48	43.32	43.37	339,335	+0.05(+0.12%)
Apr 26, 2019	43.58	43.64	43.30	43.32	439,800	-0.26(-0.60%)
Apr 25, 2019	43.50	43.70	43.35	43.58	488,331	+0.12(+0.28%)
Apr 24, 2019	43.51	43.65	43.45	43.46	547,235	-0.11(-0.25%)
Apr 23, 2019	43.54	43.72	43.48	43.57	364,311	+0.04(+0.09%)
Apr 22, 2019	43.78	43.82	43.45	43.53	266,767	-0.25(-0.57%)
Apr 18, 2019	43.75	43.87	43.65	43.78	270,900	-0.01(-0.02%)
Apr 17, 2019	43.75	43.83	43.45	43.79	695,123	+0.16(+0.37%)
Apr 16, 2019	43.73	43.79	43.50	43.63	686,707	+0.01(+0.02%)
Apr 15, 2019	43.70	43.90	43.52	43.62	710,826	-0.12(-0.27%)
Apr 12, 2019	43.57	44.08	43.51	43.74	1,162,400	+0.26(+0.60%)
Apr 11, 2019	43.34	43.49	43.31	43.48	2,724,051	+0.18(+0.42%)
Apr 10, 2019	43.38	43.65	43.25	43.30	5,561,606	+8.71(+25.18%)
Apr 09, 2019	34.64	34.82	34.21	34.59	158,703	-0.11(-0.32%)
Apr 08, 2019	34.75	34.88	34.54	34.70	52,827	-0.20(-0.57%)
Apr 05, 2019	35.12	35.13	34.79	34.90	155,000	-0.05(-0.14%)
Apr 04, 2019	34.60	35.13	34.50	34.95	115,169	+0.38(+1.10%)
Apr 03, 2019	34.68	34.90	34.51	34.57	71,652	-0.06(-0.17%)
Apr 02, 2019	35.09	35.09	34.09	34.63	182,805	-0.48(-1.37%)
Apr 01, 2019	34.75	35.24	34.63	35.11	141,233	+0.67(+1.95%)
Mar 29, 2019	34.25	34.58	33.98	34.44	122,800	+0.33(+0.97%)
Mar 28, 2019	33.58	34.13	33.27	34.11	82,715	+0.61(+1.82%)
Mar 27, 2019	33.50	33.66	32.93	33.50	67,851	-0.02(-0.06%)
Mar 26, 2019	32.98	33.54	32.85	33.52	188,954	+0.80(+2.44%)
Mar 25, 2019	31.88	32.81	31.63	32.72	97,477	+0.76(+2.38%)
Mar 22, 2019	33.82	33.91	31.89	31.96	107,800	-2.10(-6.17%)
Mar 21, 2019	33.63	34.76	33.51	34.06	173,140	+0.24(+0.71%)
Mar 20, 2019	32.88	34.34	32.42	33.82	201,274	+0.85(+2.58%)
Mar 19, 2019	33.14	33.14	32.65	32.97	85,327	+0.03(+0.09%)
Mar 18, 2019	32.07	32.99	32.07	32.94	65,068	+0.99(+3.10%)
Mar 15, 2019	32.06	32.50	31.90	31.95	193,200	-0.03(-0.09%)
Mar 14, 2019	32.49	32.55	31.97	31.98	63,135	-0.63(-1.93%)
Mar 13, 2019	32.35	32.68	32.20	32.61	90,490	+0.48(+1.49%)
Mar 12, 2019	32.60	32.83	32.06	32.13	121,067	-0.37(-1.14%)
Mar 11, 2019	32.39	32.55	32.18	32.50	103,208	+0.10(+0.31%)
Mar 08, 2019	32.35	32.74	32.11	32.40	101,200	-0.23(-0.70%)
Mar 07, 2019	33.00	33.02	32.44	32.63	107,061	-0.32(-0.97%)
Mar 06, 2019	33.78	33.79	32.94	32.95	164,495	-0.71(-2.11%)
Mar 05, 2019	33.70	33.86	33.35	33.66	191,539	+0.26(+0.78%)
Mar 04, 2019	32.98	33.52	32.98	33.40	137,048	+0.33(+1.00%)

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.