Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.96	38.12	37.55	37.80	15,418,017	-0.42(-1.11%)
May 30, 2019	37.79	38.30	37.79	38.22	10,316,496	+0.42(+1.10%)
May 29, 2019	38.00	38.03	37.37	37.81	18,299,886	-0.40(-1.05%)
May 28, 2019	39.21	39.35	38.21	38.21	19,317,684	-0.79(-2.03%)
May 24, 2019	39.49	39.61	38.97	39.00	11,155,959	-0.41(-1.04%)
May 23, 2019	39.58	39.69	39.07	39.41	12,450,438	-0.37(-0.92%)
May 22, 2019	39.54	39.84	39.22	39.77	11,068,402	+0.26(+0.65%)
May 21, 2019	38.78	39.54	38.72	39.52	14,426,022	+0.93(+2.42%)
May 20, 2019	38.64	38.81	38.41	38.58	13,300,251	-0.45(-1.15%)
May 17, 2019	38.90	39.35	38.82	39.03	12,177,154	-0.23(-0.57%)
May 16, 2019	38.91	39.86	38.85	39.26	18,457,842	+0.41(+1.05%)
May 15, 2019	38.01	38.95	37.93	38.85	12,174,749	+0.60(+1.57%)
May 14, 2019	38.40	38.69	38.22	38.25	15,303,194	+0.01(+0.02%)
May 13, 2019	38.62	38.82	38.18	38.24	18,548,178	-0.92(-2.36%)
May 10, 2019	39.07	39.42	38.51	39.17	14,427,070	-0.18(-0.47%)
May 09, 2019	39.30	39.47	38.96	39.35	16,664,642	-0.18(-0.46%)
May 08, 2019	39.23	39.72	39.00	39.53	15,852,721	+0.19(+0.49%)
May 07, 2019	39.78	39.92	39.10	39.34	15,831,201	-0.55(-1.38%)
May 06, 2019	39.82	40.16	39.65	39.89	17,379,036	-0.62(-1.52%)
May 03, 2019	39.47	40.66	39.38	40.51	29,232,826	+1.45(+3.71%)
May 02, 2019	38.97	39.22	38.75	39.06	15,214,706	+0.25(+0.64%)
May 01, 2019	38.59	39.05	38.20	38.81	21,943,628	+0.28(+0.74%)
Apr 30, 2019	38.72	38.81	38.32	38.52	16,999,000	-0.07(-0.17%)
Apr 29, 2019	38.14	38.97	38.13	38.59	18,886,694	+0.36(+0.94%)
Apr 26, 2019	38.39	38.45	37.71	38.23	16,409,925	+0.21(+0.55%)
Apr 25, 2019	37.53	38.12	37.11	38.02	20,749,452	+0.85(+2.29%)
Apr 24, 2019	37.92	37.95	37.17	37.17	18,069,734	-0.58(-1.54%)
Apr 23, 2019	37.77	37.95	37.45	37.76	17,267,186	+0.07(+0.18%)
Apr 22, 2019	37.77	38.03	37.41	37.69	18,900,428	-0.23(-0.61%)
Apr 18, 2019	38.37	38.43	37.51	37.92	28,366,950	-0.23(-0.61%)
Apr 17, 2019	38.47	38.49	37.85	38.16	24,108,070	-0.18(-0.48%)
Apr 16, 2019	39.02	39.07	38.31	38.34	25,609,190	-0.40(-1.03%)
Apr 15, 2019	38.18	38.92	38.03	38.74	24,321,424	+0.77(+2.04%)
Apr 12, 2019	38.67	38.67	37.82	37.97	30,443,064	-0.43(-1.13%)
Apr 11, 2019	38.42	38.60	37.85	38.40	23,820,156	+0.17(+0.44%)
Apr 10, 2019	38.31	38.59	38.08	38.23	15,703,951	-0.07(-0.20%)
Apr 09, 2019	38.82	38.88	38.22	38.31	19,292,450	-0.67(-1.73%)
Apr 08, 2019	38.91	39.07	38.77	38.98	19,148,410	+0.12(+0.32%)
Apr 05, 2019	39.06	39.24	38.75	38.86	19,258,058	-0.02(-0.06%)
Apr 04, 2019	38.86	38.94	38.47	38.88	21,515,736	+0.17(+0.43%)
Apr 03, 2019	38.88	39.20	38.27	38.72	26,328,028	+0.15(+0.39%)
Apr 02, 2019	38.91	39.18	38.56	38.57	18,278,764	-0.32(-0.83%)
Apr 01, 2019	39.68	39.72	38.61	38.89	25,721,110	-0.51(-1.30%)
Mar 29, 2019	38.42	39.89	38.42	39.40	59,687,292	-0.11(-0.27%)
Mar 28, 2019	39.87	40.06	39.46	39.51	20,328,060	-0.12(-0.29%)
Mar 27, 2019	39.86	40.55	39.61	39.62	23,848,928	-0.30(-0.74%)
Mar 26, 2019	39.53	40.00	39.47	39.92	20,196,976	+0.70(+1.79%)
Mar 25, 2019	39.77	39.81	39.13	39.22	15,703,335	-0.55(-1.39%)
Mar 22, 2019	40.29	40.52	39.77	39.77	17,097,414	-0.69(-1.71%)
Mar 21, 2019	40.57	40.66	40.24	40.47	16,114,052	-0.16(-0.39%)
Mar 20, 2019	41.05	41.05	40.10	40.62	21,115,024	-0.34(-0.83%)
Mar 19, 2019	41.30	41.38	40.86	40.96	14,114,492	-0.21(-0.52%)
Mar 18, 2019	41.29	41.38	40.99	41.18	14,079,633	-0.08(-0.20%)
Mar 15, 2019	41.19	41.37	40.33	41.26	33,142,224	+0.06(+0.14%)
Mar 14, 2019	42.12	42.32	40.29	41.20	38,136,260	-0.89(-2.12%)
Mar 13, 2019	41.72	42.14	41.55	42.09	14,961,289	+0.49(+1.17%)
Mar 12, 2019	42.04	42.19	41.58	41.61	15,465,785	-0.43(-1.02%)
Mar 11, 2019	42.44	42.57	41.74	42.04	16,904,016	-0.40(-0.95%)
Mar 08, 2019	42.19	42.46	41.59	42.44	22,612,784	-0.10(-0.23%)
Mar 07, 2019	43.52	43.62	42.30	42.54	23,123,692	-1.14(-2.61%)
Mar 06, 2019	44.44	44.60	43.48	43.68	28,637,676	-0.75(-1.69%)
Mar 05, 2019	43.89	44.91	43.70	44.43	28,876,984	+0.62(+1.41%)
Mar 04, 2019	43.94	43.99	43.37	43.81	24,864,508	-0.14(-0.32%)

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.