Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.08	40.43	39.65	39.73	13,500	-0.88(-2.17%)
May 30, 2019	40.15	41.06	39.97	40.61	28,804	+0.67(+1.68%)
May 29, 2019	39.57	40.30	39.36	39.94	16,580	-0.02(-0.05%)
May 28, 2019	39.69	40.33	39.69	39.96	9,371	+0.29(+0.73%)
May 24, 2019	39.02	39.72	38.54	39.67	8,800	+0.72(+1.85%)
May 23, 2019	39.60	39.93	38.80	38.95	12,354	-1.05(-2.62%)
May 22, 2019	41.03	41.03	39.17	40.00	16,598	-1.09(-2.65%)
May 21, 2019	40.80	41.50	40.80	41.09	10,845	+0.14(+0.34%)
May 20, 2019	40.85	41.24	40.56	40.95	13,845	-0.05(-0.12%)
May 17, 2019	40.94	41.02	40.10	41.00	14,700	-0.25(-0.61%)
May 16, 2019	41.91	41.96	41.04	41.25	17,649	-0.21(-0.51%)
May 15, 2019	41.84	42.03	41.06	41.46	16,855	-0.64(-1.52%)
May 14, 2019	41.66	42.35	41.12	42.10	20,443	+0.59(+1.42%)
May 13, 2019	41.69	41.83	41.34	41.51	16,344	-0.82(-1.94%)
May 10, 2019	41.66	42.58	41.64	42.33	16,900	+0.67(+1.61%)
May 09, 2019	41.74	42.05	41.33	41.66	13,796	-0.30(-0.71%)
May 08, 2019	41.80	42.15	41.56	41.96	12,123	+0.35(+0.84%)
May 07, 2019	41.59	42.49	41.41	41.61	36,035	-0.12(-0.29%)
May 06, 2019	41.43	42.00	41.43	41.73	18,680	-0.17(-0.41%)
May 03, 2019	40.97	42.00	40.90	41.90	24,700	+1.09(+2.67%)
May 02, 2019	41.15	41.80	40.78	40.81	25,034	-0.42(-1.02%)
May 01, 2019	40.00	41.47	39.81	41.23	37,715	+1.32(+3.31%)
Apr 30, 2019	39.54	40.67	39.11	39.91	53,643	+0.44(+1.11%)
Apr 29, 2019	38.52	39.80	37.73	39.47	26,738	+1.01(+2.63%)
Apr 26, 2019	38.71	38.73	37.96	38.46	11,100	-0.30(-0.77%)
Apr 25, 2019	37.15	38.88	37.15	38.76	14,536	+2.15(+5.87%)
Apr 24, 2019	36.55	37.28	36.55	36.61	5,255	-0.15(-0.41%)
Apr 23, 2019	35.30	36.85	35.30	36.76	15,010	+0.81(+2.25%)
Apr 22, 2019	37.03	37.25	35.86	35.95	9,296	-1.06(-2.86%)
Apr 18, 2019	36.78	37.17	36.78	37.01	15,000	+0.26(+0.71%)
Apr 17, 2019	37.09	37.09	36.75	36.75	6,749	-0.23(-0.62%)
Apr 16, 2019	36.26	37.31	36.26	36.98	10,271	+0.20(+0.54%)
Apr 15, 2019	36.79	36.97	36.60	36.78	9,085	-0.21(-0.57%)
Apr 12, 2019	37.22	37.31	36.60	36.99	9,700	+0.07(+0.19%)
Apr 11, 2019	37.15	37.15	36.61	36.92	23,293	-0.19(-0.51%)
Apr 10, 2019	36.88	37.11	36.24	37.11	14,221	+0.72(+1.98%)
Apr 09, 2019	36.20	36.73	35.86	36.39	11,316	+0.09(+0.25%)
Apr 08, 2019	36.55	36.97	36.28	36.30	11,380	-0.05(-0.14%)
Apr 05, 2019	36.43	36.87	36.16	36.35	14,700	-0.17(-0.47%)
Apr 04, 2019	35.77	36.73	35.77	36.52	13,879	+0.60(+1.67%)
Apr 03, 2019	35.20	36.25	35.20	35.92	14,679	+0.51(+1.44%)
Apr 02, 2019	35.76	36.17	35.41	35.41	13,083	-0.39(-1.09%)
Apr 01, 2019	34.99	36.39	34.53	35.80	28,472	+1.01(+2.90%)
Mar 29, 2019	34.67	34.86	33.39	34.79	41,000	+0.29(+0.84%)
Mar 28, 2019	34.15	34.74	34.15	34.50	12,521	+0.40(+1.17%)
Mar 27, 2019	33.92	34.40	33.61	34.10	15,919	+0.07(+0.21%)
Mar 26, 2019	34.04	34.53	33.70	34.03	45,919	+0.14(+0.41%)
Mar 25, 2019	33.72	34.00	33.26	33.89	20,524	+0.26(+0.77%)
Mar 22, 2019	34.83	34.83	32.60	33.63	63,700	-1.44(-4.11%)
Mar 21, 2019	35.78	36.10	34.95	35.07	13,838	-0.83(-2.31%)
Mar 20, 2019	35.99	36.29	35.57	35.90	17,981	-0.42(-1.16%)
Mar 19, 2019	37.54	38.08	36.01	36.32	18,466	-1.03(-2.76%)
Mar 18, 2019	38.02	38.28	37.32	37.35	18,066	-0.82(-2.15%)
Mar 15, 2019	37.27	38.17	36.47	38.17	77,300	+0.93(+2.50%)
Mar 14, 2019	37.38	37.48	36.76	37.24	16,990	-0.10(-0.27%)
Mar 13, 2019	37.63	38.45	36.88	37.34	21,846	-0.12(-0.32%)
Mar 12, 2019	37.71	37.77	36.91	37.46	16,865	+0.03(+0.08%)
Mar 11, 2019	36.84	37.54	36.84	37.43	10,575	+0.74(+2.02%)
Mar 08, 2019	36.75	37.48	36.42	36.69	27,800	-0.25(-0.68%)
Mar 07, 2019	38.17	38.32	36.88	36.94	10,915	-0.84(-2.22%)
Mar 06, 2019	38.17	38.72	37.52	37.78	13,107	-0.49(-1.28%)
Mar 05, 2019	38.35	38.70	37.75	38.27	28,796	-0.08(-0.21%)
Mar 04, 2019	38.76	38.76	38.35	38.35	7,952	-0.43(-1.11%)

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.