Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.17	37.21	36.58	36.89	371,687	-0.87(-2.31%)
May 30, 2019	38.22	38.89	37.39	37.77	326,406	-0.33(-0.87%)
May 29, 2019	38.35	38.82	37.45	38.10	449,100	+1.28(+3.47%)
May 28, 2019	37.10	37.22	36.56	36.82	214,290	-0.13(-0.35%)
May 24, 2019	36.99	37.10	36.42	36.95	196,846	+0.20(+0.55%)
May 23, 2019	37.56	37.56	36.60	36.75	261,612	-1.22(-3.22%)
May 22, 2019	38.01	38.17	37.49	37.97	229,194	-0.09(-0.24%)
May 21, 2019	37.88	38.49	37.61	38.06	406,588	+0.48(+1.27%)
May 20, 2019	37.53	37.87	37.40	37.58	236,140	-0.30(-0.80%)
May 17, 2019	38.27	38.93	37.75	37.88	339,769	-0.94(-2.41%)
May 16, 2019	38.89	39.38	38.44	38.82	304,851	+0.07(+0.19%)
May 15, 2019	38.67	38.81	38.20	38.75	187,460	-0.39(-1.01%)
May 14, 2019	38.04	39.30	37.83	39.14	332,387	+1.06(+2.80%)
May 13, 2019	38.73	38.89	37.66	38.08	299,387	-1.79(-4.49%)
May 10, 2019	39.38	39.90	38.62	39.87	286,173	+0.39(+1.00%)
May 09, 2019	40.30	40.39	39.31	39.47	421,397	-1.19(-2.93%)
May 08, 2019	41.30	41.71	40.65	40.67	311,091	-0.61(-1.47%)
May 07, 2019	42.25	42.78	41.09	41.27	498,122	-1.73(-4.01%)
May 06, 2019	42.30	43.16	41.86	43.00	611,893	-0.13(-0.30%)
May 03, 2019	42.22	43.17	42.05	43.13	499,033	+1.41(+3.39%)
May 02, 2019	41.47	41.92	41.08	41.71	364,448	-0.04(-0.09%)
May 01, 2019	41.55	42.70	41.46	41.75	480,934	+0.54(+1.31%)
Apr 30, 2019	41.14	41.48	40.26	41.21	541,094	+0.32(+0.79%)
Apr 29, 2019	41.18	41.53	40.03	40.89	614,117	-0.44(-1.07%)
Apr 26, 2019	39.69	42.37	39.43	41.33	706,228	+1.41(+3.54%)
Apr 25, 2019	42.38	42.38	39.89	39.91	541,374	-2.80(-6.55%)
Apr 24, 2019	41.67	42.92	41.35	42.71	424,718	+1.08(+2.60%)
Apr 23, 2019	42.42	42.49	41.49	41.63	556,039	-0.79(-1.86%)
Apr 22, 2019	42.25	42.93	42.02	42.42	166,121	-0.17(-0.41%)
Apr 18, 2019	42.11	42.96	42.02	42.59	335,630	+0.61(+1.44%)
Apr 17, 2019	42.59	42.81	41.75	41.99	389,280	-0.48(-1.12%)
Apr 16, 2019	41.98	42.81	41.68	42.47	302,897	+0.71(+1.69%)
Apr 15, 2019	40.73	42.22	40.55	41.76	462,285	+0.93(+2.27%)
Apr 12, 2019	40.71	41.41	40.56	40.83	183,991	+0.39(+0.98%)
Apr 11, 2019	39.96	40.49	39.83	40.44	248,684	+0.52(+1.31%)
Apr 10, 2019	39.45	40.09	39.10	39.91	164,288	+0.62(+1.57%)
Apr 09, 2019	40.29	40.46	39.11	39.30	329,329	-1.27(-3.12%)
Apr 08, 2019	40.94	40.96	40.37	40.57	302,703	-0.63(-1.54%)
Apr 05, 2019	40.94	41.39	40.55	41.20	251,531	+0.35(+0.85%)
Apr 04, 2019	40.26	41.46	40.23	40.85	454,342	+0.67(+1.67%)
Apr 03, 2019	40.50	40.85	39.98	40.18	388,633	-0.02(-0.05%)
Apr 02, 2019	41.13	41.49	40.19	40.20	310,814	-1.04(-2.52%)
Apr 01, 2019	39.86	41.38	39.75	41.24	311,290	+1.62(+4.10%)
Mar 29, 2019	40.04	40.28	39.48	39.61	617,772	-0.17(-0.42%)
Mar 28, 2019	39.78	40.02	39.06	39.78	241,416	+0.01(+0.02%)
Mar 27, 2019	39.72	39.95	38.92	39.77	418,857	+0.01(+0.02%)
Mar 26, 2019	40.25	40.92	39.19	39.76	260,316	-0.19(-0.48%)
Mar 25, 2019	39.35	39.97	38.86	39.95	291,741	+0.49(+1.25%)
Mar 22, 2019	41.60	41.60	39.39	39.46	293,697	-2.54(-6.04%)
Mar 21, 2019	41.33	42.40	41.33	41.99	231,395	+0.49(+1.19%)
Mar 20, 2019	41.89	42.11	41.22	41.50	283,743	-0.69(-1.63%)
Mar 19, 2019	43.18	43.57	42.02	42.18	930,760	-0.69(-1.60%)
Mar 18, 2019	42.18	42.96	42.18	42.87	492,863	+0.71(+1.69%)
Mar 15, 2019	42.39	42.92	42.00	42.16	535,057	-0.11(-0.26%)
Mar 14, 2019	42.70	42.96	42.18	42.27	346,948	-0.44(-1.03%)
Mar 13, 2019	43.59	43.59	42.59	42.70	344,160	-0.59(-1.35%)
Mar 12, 2019	43.45	43.82	43.07	43.29	221,342	-0.15(-0.34%)
Mar 11, 2019	42.85	43.45	42.64	43.44	360,771	+0.54(+1.26%)
Mar 08, 2019	43.19	43.67	42.70	42.90	236,880	-0.51(-1.18%)
Mar 07, 2019	43.42	43.67	42.88	43.41	291,893	+0.29(+0.68%)
Mar 06, 2019	44.11	44.11	42.98	43.12	201,656	-0.97(-2.20%)
Mar 05, 2019	44.21	44.62	43.95	44.09	228,230	-0.03(-0.06%)
Mar 04, 2019	43.92	44.87	43.77	44.11	468,923	+0.28(+0.65%)

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.