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	+0.01(+0.02%)
May 09, 2019	43.36	43.43	43.21	43.32	332,798	-0.04(-0.09%)
May 08, 2019	43.43	43.52	43.28	43.36	242,024	-0.04(-0.09%)
May 07, 2019	43.42	43.63	43.36	43.40	199,739	-0.34(-0.78%)
May 06, 2019	43.37	43.75	43.37	43.74	356,112	+0.18(+0.41%)
May 03, 2019	43.24	43.79	43.22	43.56	581,305	+0.29(+0.67%)
May 02, 2019	43.26	43.57	43.24	43.27	267,913	+0.02(+0.05%)
May 01, 2019	43.35	43.36	43.22	43.25	650,029	-0.05(-0.12%)
Apr 30, 2019	43.31	43.36	43.28	43.30	475,398	+0.02(+0.05%)
Apr 29, 2019	43.31	43.39	43.23	43.28	340,039	+0.05(+0.12%)
Apr 26, 2019	43.49	43.55	43.21	43.23	440,713	-0.26(-0.60%)
Apr 25, 2019	43.41	43.61	43.26	43.49	489,345	+0.12(+0.28%)
Apr 24, 2019	43.42	43.56	43.36	43.37	548,371	-0.11(-0.25%)
Apr 23, 2019	43.45	43.63	43.39	43.48	365,067	+0.04(+0.09%)
Apr 22, 2019	43.69	43.73	43.36	43.44	267,321	-0.25(-0.57%)
Apr 18, 2019	43.66	43.78	43.56	43.69	271,462	-0.01(-0.02%)
Apr 17, 2019	43.66	43.74	43.35	43.70	696,567	+0.16(+0.37%)
Apr 16, 2019	43.64	43.70	43.41	43.54	688,133	+0.01(+0.02%)
Apr 15, 2019	43.61	43.81	43.43	43.53	712,302	-0.12(-0.27%)
Apr 12, 2019	43.48	43.99	43.42	43.65	1,164,814	+0.26(+0.60%)
Apr 11, 2019	43.25	43.40	43.22	43.39	2,729,710	+0.18(+0.42%)
Apr 10, 2019	43.29	43.56	43.16	43.21	5,573,160	+8.69(+25.18%)
Apr 09, 2019	34.57	34.75	34.14	34.52	159,032	-0.11(-0.32%)
Apr 08, 2019	34.68	34.81	34.47	34.63	52,936	-0.20(-0.57%)
Apr 05, 2019	35.05	35.06	34.72	34.83	155,322	-0.05(-0.14%)
Apr 04, 2019	34.53	35.06	34.43	34.88	115,408	+0.38(+1.10%)
Apr 03, 2019	34.61	34.83	34.44	34.50	71,800	-0.06(-0.17%)
Apr 02, 2019	35.02	35.02	34.02	34.56	183,184	-0.48(-1.37%)
Apr 01, 2019	34.68	35.17	34.56	35.04	141,526	+0.67(+1.95%)
Mar 29, 2019	34.18	34.51	33.91	34.37	123,055	+0.33(+0.97%)
Mar 28, 2019	33.51	34.06	33.20	34.04	82,886	+0.61(+1.82%)
Mar 27, 2019	33.43	33.59	32.86	33.43	67,991	-0.02(-0.06%)
Mar 26, 2019	32.91	33.47	32.78	33.45	189,346	+0.80(+2.44%)
Mar 25, 2019	31.81	32.74	31.56	32.65	97,679	+0.76(+2.38%)
Mar 22, 2019	33.75	33.84	31.82	31.89	108,023	-2.10(-6.17%)
Mar 21, 2019	33.56	34.69	33.44	33.99	173,499	+0.24(+0.71%)
Mar 20, 2019	32.81	34.27	32.35	33.75	201,692	+0.85(+2.58%)
Mar 19, 2019	33.07	33.07	32.58	32.90	85,504	+0.03(+0.09%)
Mar 18, 2019	32.00	32.92	32.00	32.87	65,203	+0.99(+3.10%)
Mar 15, 2019	31.99	32.43	31.83	31.88	193,601	-0.03(-0.09%)
Mar 14, 2019	32.42	32.48	31.90	31.91	63,266	-0.63(-1.93%)
Mar 13, 2019	32.28	32.61	32.14	32.54	90,678	+0.48(+1.49%)
Mar 12, 2019	32.53	32.76	31.99	32.06	121,318	-0.37(-1.14%)
Mar 11, 2019	32.32	32.48	32.11	32.43	103,422	+0.10(+0.31%)
Mar 08, 2019	32.28	32.67	32.04	32.33	101,410	-0.23(-0.71%)
Mar 07, 2019	32.93	32.95	32.37	32.56	107,283	-0.32(-0.97%)
Mar 06, 2019	33.71	33.72	32.87	32.88	164,836	-0.71(-2.11%)
Mar 05, 2019	33.63	33.79	33.28	33.59	191,936	+0.26(+0.78%)
Mar 04, 2019	32.91	33.45	32.91	33.33	137,332	+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.