Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.65	37.18	36.32	36.63	1,530,457	-0.84(-2.23%)
May 30, 2019	37.63	38.03	37.31	37.47	899,468	+0.01(+0.02%)
May 29, 2019	37.94	38.22	37.31	37.46	1,920,970	-0.68(-1.79%)
May 28, 2019	37.96	38.38	37.96	38.14	1,731,027	+0.54(+1.43%)
May 24, 2019	37.45	37.74	37.13	37.60	1,094,037	+0.44(+1.17%)
May 23, 2019	36.84	37.28	36.49	37.17	1,844,647	-0.23(-0.60%)
May 22, 2019	37.52	37.84	37.30	37.39	1,968,134	-0.24(-0.63%)
May 21, 2019	37.39	37.77	36.97	37.63	1,485,705	+0.58(+1.58%)
May 20, 2019	37.16	37.54	36.87	37.05	2,103,721	-0.62(-1.64%)
May 17, 2019	37.31	37.89	37.20	37.67	1,384,105	-0.06(-0.16%)
May 16, 2019	38.28	38.35	37.66	37.72	1,762,411	-0.75(-1.96%)
May 15, 2019	37.86	38.80	37.40	38.48	1,891,621	+0.22(+0.58%)
May 14, 2019	38.71	38.71	38.00	38.26	2,274,591	-0.08(-0.22%)
May 13, 2019	39.04	39.21	38.19	38.34	2,134,499	-1.69(-4.23%)
May 10, 2019	40.50	40.60	39.10	40.03	4,834,205	-0.46(-1.13%)
May 09, 2019	42.72	42.85	39.56	40.49	4,783,265	-4.52(-10.04%)
May 08, 2019	45.42	45.55	45.01	45.01	1,466,140	-0.37(-0.82%)
May 07, 2019	45.31	45.44	45.07	45.38	1,442,908	-0.58(-1.27%)
May 06, 2019	45.06	46.01	44.42	45.97	1,078,405	-0.38(-0.82%)
May 03, 2019	46.48	46.80	45.87	46.35	1,128,442	+0.12(+0.26%)
May 02, 2019	46.06	46.47	45.56	46.23	1,581,410	-0.08(-0.18%)
May 01, 2019	46.84	47.24	46.07	46.31	2,275,852	-0.76(-1.62%)
Apr 30, 2019	46.57	47.50	46.30	47.07	1,483,747	+0.36(+0.76%)
Apr 29, 2019	46.43	47.01	46.37	46.72	660,125	+0.28(+0.60%)
Apr 26, 2019	46.30	46.48	45.80	46.44	1,113,076	+0.44(+0.96%)
Apr 25, 2019	47.04	47.04	45.96	46.00	2,259,464	-1.36(-2.88%)
Apr 24, 2019	47.44	47.70	47.28	47.36	1,282,509	-0.25(-0.53%)
Apr 23, 2019	47.41	47.68	47.13	47.61	1,364,937	+0.10(+0.21%)
Apr 22, 2019	47.85	48.16	47.42	47.51	1,466,307	-0.41(-0.85%)
Apr 18, 2019	47.19	48.04	47.02	47.92	1,360,702	+0.69(+1.47%)
Apr 17, 2019	46.89	47.48	46.89	47.23	1,531,888	+0.69(+1.47%)
Apr 16, 2019	45.93	46.71	45.90	46.54	1,123,385	+0.89(+1.95%)
Apr 15, 2019	45.47	45.84	45.16	45.65	875,205	-0.14(-0.31%)
Apr 12, 2019	45.53	46.05	45.53	45.80	1,268,507	+0.69(+1.52%)
Apr 11, 2019	45.31	45.50	45.07	45.11	1,093,143	-0.31(-0.69%)
Apr 10, 2019	44.62	45.59	44.62	45.42	871,681	+0.85(+1.90%)
Apr 09, 2019	44.82	44.92	44.39	44.58	922,728	-0.55(-1.22%)
Apr 08, 2019	44.30	45.21	44.19	45.13	967,628	+0.71(+1.60%)
Apr 05, 2019	44.28	44.51	44.11	44.42	943,343	+0.21(+0.48%)
Apr 04, 2019	43.66	44.25	43.54	44.21	1,605,509	+0.69(+1.59%)
Apr 03, 2019	43.41	44.15	43.39	43.51	1,133,180	+0.47(+1.08%)
Apr 02, 2019	42.61	43.07	42.17	43.05	1,121,934	+0.42(+0.99%)
Apr 01, 2019	41.86	42.81	41.85	42.62	1,174,468	+1.43(+3.47%)
Mar 29, 2019	41.34	41.79	41.18	41.19	1,254,323	+0.08(+0.19%)
Mar 28, 2019	40.59	41.70	40.59	41.12	1,108,039	+0.41(+1.00%)
Mar 27, 2019	40.41	40.91	40.35	40.71	2,049,952	+0.34(+0.84%)
Mar 26, 2019	40.22	40.61	40.20	40.37	1,847,602	+0.36(+0.89%)
Mar 25, 2019	40.12	40.39	39.78	40.02	2,100,319	-0.13(-0.32%)
Mar 22, 2019	40.87	40.90	40.11	40.14	2,788,187	-1.16(-2.81%)
Mar 21, 2019	40.61	41.58	40.40	41.30	1,902,172	-0.14(-0.33%)
Mar 20, 2019	41.88	41.88	41.16	41.44	1,261,732	-0.57(-1.35%)
Mar 19, 2019	42.18	42.56	41.93	42.01	1,208,352	+0.30(+0.71%)
Mar 18, 2019	41.35	41.77	41.29	41.71	1,152,612	+0.38(+0.92%)
Mar 15, 2019	41.35	41.55	41.18	41.33	1,562,822	+0.09(+0.23%)
Mar 14, 2019	42.11	42.12	41.07	41.24	1,374,231	-1.02(-2.42%)
Mar 13, 2019	42.55	42.61	42.12	42.26	1,441,527	-0.06(-0.14%)
Mar 12, 2019	42.87	42.97	42.16	42.32	1,061,038	-0.36(-0.85%)
Mar 11, 2019	42.38	42.86	42.32	42.68	1,062,436	+0.39(+0.92%)
Mar 08, 2019	42.20	42.46	42.06	42.29	821,834	-0.06(-0.14%)
Mar 07, 2019	42.91	43.05	42.07	42.35	1,271,730	-0.74(-1.72%)
Mar 06, 2019	43.84	43.87	43.08	43.09	1,091,672	-0.85(-1.93%)
Mar 05, 2019	44.26	44.45	43.92	43.94	953,179	-0.20(-0.46%)
Mar 04, 2019	44.36	44.51	43.91	44.14	1,710,930	-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.