Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.28	41.38	40.69	41.20	168,664	-0.38(-0.91%)
May 30, 2019	41.57	42.01	41.38	41.58	203,810	+0.14(+0.34%)
May 29, 2019	43.12	43.13	40.80	41.44	425,616	-1.70(-3.94%)
May 28, 2019	43.73	43.75	43.10	43.14	166,765	-0.60(-1.37%)
May 27, 2019	43.45	43.97	43.23	43.74	129,805	+0.37(+0.85%)
May 24, 2019	43.45	43.91	43.30	43.37	215,561	+0.10(+0.23%)
May 23, 2019	43.60	43.76	43.01	43.27	142,206	-0.48(-1.10%)
May 22, 2019	43.86	44.14	43.50	43.75	129,122	-0.20(-0.46%)
May 21, 2019	44.42	44.42	43.93	43.95	262,887	-0.34(-0.77%)
May 17, 2019		44.29	44.29	44.29	0	-0.11(-0.25%)
May 16, 2019	44.05	44.47	43.96	44.40	95,960	+0.61(+1.39%)
May 15, 2019	43.14	44.08	43.14	43.79	148,591	+0.52(+1.20%)
May 14, 2019	42.66	43.56	42.66	43.27	182,915	+0.70(+1.64%)
May 13, 2019	42.59	42.87	42.11	42.57	204,580	-0.57(-1.32%)
May 10, 2019	43.36	43.50	42.02	43.14	335,587	-0.34(-0.78%)
May 09, 2019	43.53	43.86	42.97	43.48	209,347	-0.21(-0.48%)
May 08, 2019	43.43	43.97	43.39	43.69	241,644	+0.22(+0.51%)
May 07, 2019	43.55	43.61	42.89	43.47	181,707	-0.37(-0.84%)
May 06, 2019	43.40	43.94	43.06	43.84	379,229	-0.11(-0.25%)
May 03, 2019	43.68	43.98	43.29	43.95	141,289	+0.40(+0.92%)
May 02, 2019	43.68	44.01	43.42	43.55	173,611	-0.20(-0.46%)
May 01, 2019	44.05	44.05	43.65	43.75	139,596	-0.25(-0.57%)
Apr 30, 2019	44.15	44.39	43.67	44.00	171,693	-0.05(-0.11%)
Apr 29, 2019	44.13	44.19	43.75	44.05	184,701	+0.04(+0.09%)
Apr 26, 2019	45.30	45.41	43.49	44.01	279,218	-1.38(-3.04%)
Apr 25, 2019	45.54	45.95	45.03	45.39	435,742	-0.16(-0.35%)
Apr 24, 2019	45.31	46.34	44.40	45.55	466,411	+2.18(+5.03%)
Apr 23, 2019	43.00	43.44	42.79	43.37	273,792	+0.55(+1.28%)
Apr 22, 2019	42.60	42.90	42.50	42.82	127,336	+0.25(+0.59%)
Apr 18, 2019		42.57	42.57	42.57	0	-0.14(-0.33%)
Apr 17, 2019	42.08	42.86	42.00	42.71	188,379	+0.69(+1.64%)
Apr 16, 2019	42.52	42.56	41.78	42.02	187,473	-0.73(-1.71%)
Apr 15, 2019	42.73	42.84	42.58	42.75	131,539	+0.15(+0.35%)
Apr 12, 2019	42.41	42.75	42.26	42.60	179,965	+0.27(+0.64%)
Apr 11, 2019	42.22	42.50	42.12	42.33	156,480	+0.32(+0.76%)
Apr 10, 2019	41.97	42.23	41.81	42.01	134,455	+0.06(+0.14%)
Apr 09, 2019	41.98	42.21	41.55	41.95	121,983	-0.16(-0.38%)
Apr 08, 2019	41.91	42.13	41.50	42.11	157,028	+0.23(+0.55%)
Apr 05, 2019	41.02	41.99	41.02	41.88	235,491	+0.87(+2.12%)
Apr 04, 2019	41.17	41.17	40.75	41.01	158,109	-0.18(-0.44%)
Apr 03, 2019	40.65	41.38	40.60	41.19	313,079	+0.70(+1.73%)
Apr 02, 2019	40.48	40.69	39.79	40.49	181,660	+0.00(+0.00%)
Apr 01, 2019	39.86	40.60	39.86	40.49	145,170	+1.02(+2.58%)
Mar 29, 2019	39.48	39.73	38.99	39.47	216,954	+0.26(+0.66%)
Mar 28, 2019	39.56	39.62	38.88	39.21	231,902	-0.60(-1.51%)
Mar 27, 2019	39.57	40.00	39.57	39.81	281,046	+0.30(+0.76%)
Mar 26, 2019	39.16	39.80	39.16	39.51	276,880	+0.57(+1.46%)
Mar 25, 2019	38.78	39.43	38.35	38.94	225,709	+0.04(+0.10%)
Mar 22, 2019	39.32	39.32	38.45	38.90	401,926	-0.54(-1.37%)
Mar 21, 2019	38.50	39.59	38.50	39.44	303,154	+0.90(+2.34%)
Mar 20, 2019	39.61	39.67	38.36	38.54	444,810	-1.43(-3.58%)
Mar 19, 2019	41.00	41.39	39.93	39.97	377,608	-0.85(-2.08%)
Mar 18, 2019	40.66	40.86	40.42	40.82	552,600	+0.27(+0.67%)
Mar 15, 2019	40.32	40.88	40.07	40.55	529,883	+0.46(+1.15%)
Mar 14, 2019	40.17	40.64	40.00	40.09	242,045	-0.06(-0.15%)
Mar 13, 2019	40.32	40.39	39.99	40.15	282,394	-0.08(-0.20%)
Mar 12, 2019	40.35	40.60	40.00	40.23	262,604	-0.10(-0.25%)
Mar 11, 2019	39.80	40.46	39.80	40.33	244,953	+0.75(+1.89%)
Mar 08, 2019	39.17	39.67	38.99	39.58	538,177	+0.08(+0.20%)
Mar 07, 2019	40.29	40.38	39.19	39.50	354,710	-0.93(-2.30%)
Mar 06, 2019	41.05	41.53	40.31	40.43	292,619	-0.60(-1.46%)
Mar 05, 2019	41.20	41.57	40.98	41.03	221,903	-0.03(-0.07%)
Mar 04, 2019	41.66	41.86	40.53	41.06	240,839	-0.39(-0.94%)

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.