Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.66	37.19	36.33	36.65	1,529,880	-0.84(-2.23%)
May 30, 2019	37.64	38.04	37.33	37.48	899,129	+0.01(+0.02%)
May 29, 2019	37.95	38.23	37.33	37.47	1,920,246	-0.68(-1.79%)
May 28, 2019	37.98	38.39	37.98	38.16	1,730,375	+0.54(+1.43%)
May 24, 2019	37.46	37.75	37.15	37.62	1,093,625	+0.44(+1.17%)
May 23, 2019	36.86	37.29	36.51	37.18	1,843,952	-0.23(-0.60%)
May 22, 2019	37.54	37.86	37.32	37.41	1,967,392	-0.24(-0.63%)
May 21, 2019	37.40	37.78	36.99	37.65	1,485,145	+0.58(+1.58%)
May 20, 2019	37.17	37.55	36.88	37.06	2,102,928	-0.62(-1.64%)
May 17, 2019	37.32	37.90	37.21	37.68	1,383,584	-0.06(-0.16%)
May 16, 2019	38.30	38.37	37.67	37.74	1,761,746	-0.75(-1.96%)
May 15, 2019	37.87	38.81	37.42	38.49	1,890,908	+0.22(+0.57%)
May 14, 2019	38.72	38.72	38.01	38.27	2,273,734	-0.08(-0.22%)
May 13, 2019	39.06	39.22	38.20	38.36	2,133,694	-1.69(-4.23%)
May 10, 2019	40.51	40.62	39.12	40.05	4,832,383	-0.46(-1.13%)
May 09, 2019	42.74	42.87	39.58	40.51	4,781,462	-4.52(-10.04%)
May 08, 2019	45.43	45.57	45.03	45.03	1,465,587	-0.37(-0.82%)
May 07, 2019	45.32	45.46	45.09	45.40	1,442,364	-0.58(-1.27%)
May 06, 2019	45.08	46.02	44.43	45.98	1,077,998	-0.38(-0.82%)
May 03, 2019	46.50	46.82	45.89	46.36	1,128,016	+0.12(+0.26%)
May 02, 2019	46.08	46.49	45.58	46.24	1,580,813	-0.08(-0.18%)
May 01, 2019	46.86	47.26	46.08	46.33	2,274,995	-0.76(-1.62%)
Apr 30, 2019	46.58	47.52	46.31	47.09	1,483,187	+0.36(+0.76%)
Apr 29, 2019	46.45	47.03	46.39	46.74	659,876	+0.28(+0.60%)
Apr 26, 2019	46.32	46.50	45.82	46.46	1,112,656	+0.44(+0.96%)
Apr 25, 2019	47.06	47.06	45.97	46.02	2,258,613	-1.36(-2.88%)
Apr 24, 2019	47.45	47.72	47.30	47.38	1,282,025	-0.25(-0.53%)
Apr 23, 2019	47.43	47.70	47.15	47.63	1,364,423	+0.10(+0.21%)
Apr 22, 2019	47.87	48.17	47.44	47.53	1,465,754	-0.41(-0.85%)
Apr 18, 2019	47.21	48.06	47.04	47.94	1,360,189	+0.69(+1.47%)
Apr 17, 2019	46.90	47.50	46.90	47.24	1,531,310	+0.69(+1.47%)
Apr 16, 2019	45.95	46.73	45.91	46.56	1,122,962	+0.89(+1.95%)
Apr 15, 2019	45.49	45.86	45.18	45.67	874,875	-0.14(-0.31%)
Apr 12, 2019	45.55	46.07	45.55	45.81	1,268,029	+0.69(+1.52%)
Apr 11, 2019	45.33	45.52	45.09	45.13	1,092,731	-0.31(-0.69%)
Apr 10, 2019	44.64	45.61	44.64	45.44	871,353	+0.85(+1.90%)
Apr 09, 2019	44.84	44.94	44.41	44.59	922,380	-0.55(-1.22%)
Apr 08, 2019	44.31	45.23	44.20	45.14	967,263	+0.71(+1.60%)
Apr 05, 2019	44.30	44.53	44.13	44.43	942,987	+0.21(+0.48%)
Apr 04, 2019	43.67	44.26	43.55	44.22	1,604,904	+0.69(+1.59%)
Apr 03, 2019	43.43	44.16	43.41	43.53	1,132,753	+0.47(+1.08%)
Apr 02, 2019	42.62	43.09	42.18	43.06	1,121,511	+0.42(+0.99%)
Apr 01, 2019	41.88	42.83	41.87	42.64	1,174,026	+1.43(+3.47%)
Mar 29, 2019	41.35	41.81	41.19	41.21	1,253,850	+0.08(+0.19%)
Mar 28, 2019	40.61	41.72	40.61	41.13	1,107,622	+0.41(+1.00%)
Mar 27, 2019	40.42	40.92	40.36	40.73	2,049,180	+0.34(+0.84%)
Mar 26, 2019	40.24	40.62	40.21	40.39	1,846,906	+0.36(+0.89%)
Mar 25, 2019	40.13	40.40	39.80	40.03	2,099,528	-0.13(-0.32%)
Mar 22, 2019	40.89	40.91	40.13	40.16	2,787,136	-1.16(-2.81%)
Mar 21, 2019	40.62	41.60	40.41	41.32	1,901,455	-0.14(-0.33%)
Mar 20, 2019	41.89	41.89	41.18	41.45	1,261,256	-0.57(-1.35%)
Mar 19, 2019	42.20	42.58	41.95	42.02	1,207,897	+0.30(+0.71%)
Mar 18, 2019	41.36	41.78	41.31	41.73	1,152,178	+0.38(+0.92%)
Mar 15, 2019	41.36	41.56	41.19	41.34	1,562,233	+0.09(+0.23%)
Mar 14, 2019	42.12	42.14	41.09	41.25	1,373,713	-1.02(-2.42%)
Mar 13, 2019	42.56	42.62	42.13	42.28	1,440,984	-0.06(-0.14%)
Mar 12, 2019	42.88	42.99	42.17	42.33	1,060,638	-0.36(-0.85%)
Mar 11, 2019	42.39	42.87	42.33	42.70	1,062,036	+0.39(+0.92%)
Mar 08, 2019	42.22	42.48	42.08	42.31	821,525	-0.06(-0.14%)
Mar 07, 2019	42.93	43.06	42.09	42.37	1,271,251	-0.74(-1.72%)
Mar 06, 2019	43.86	43.88	43.09	43.11	1,091,260	-0.85(-1.93%)
Mar 05, 2019	44.28	44.46	43.94	43.96	952,820	-0.20(-0.46%)
Mar 04, 2019	44.38	44.53	43.92	44.16	1,710,286	-0.03(-0.08%)

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.