Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.72	40.69	38.72	40.20	6,574	+0.47(+1.18%)
May 30, 2019	39.71	39.91	39.19	39.73	6,857	+0.08(+0.21%)
May 29, 2019	39.27	40.36	38.76	39.65	11,292	+0.17(+0.42%)
May 28, 2019	39.81	39.81	39.48	39.48	1,016	-0.33(-0.84%)
May 24, 2019	39.94	40.78	39.09	39.82	8,846	+0.37(+0.93%)
May 23, 2019	39.83	39.83	39.32	39.45	2,743	-0.69(-1.73%)
May 22, 2019	39.90	40.95	39.90	40.14	3,879	-0.33(-0.83%)
May 21, 2019	41.11	41.11	40.11	40.48	10,111	-0.49(-1.18%)
May 20, 2019	38.84	41.41	38.84	40.96	13,491	+0.13(+0.31%)
May 17, 2019	41.41	41.41	40.29	40.84	4,542	-0.92(-2.20%)
May 16, 2019	42.31	42.87	41.76	41.76	19,364	-0.61(-1.44%)
May 15, 2019	40.23	43.10	40.23	42.37	6,099	+1.71(+4.22%)
May 14, 2019	41.10	41.10	40.37	40.65	7,335	+0.78(+1.95%)
May 13, 2019	40.04	40.37	39.02	39.88	6,676	-0.87(-2.13%)
May 10, 2019	39.40	40.75	39.40	40.75	1,075	+0.83(+2.07%)
May 09, 2019	40.76	40.76	39.92	39.92	1,508	-0.03(-0.06%)
May 08, 2019	39.53	40.04	39.53	39.94	4,228	+0.48(+1.21%)
May 07, 2019	39.53	39.99	39.35	39.47	3,952	-0.49(-1.23%)
May 06, 2019	39.87	41.03	39.87	39.96	4,533	-0.19(-0.48%)
May 03, 2019	41.16	41.16	40.15	40.15	5,618	-0.55(-1.36%)
May 02, 2019	40.99	41.69	40.61	40.70	4,464	+0.12(+0.29%)
May 01, 2019	40.62	41.02	40.57	40.59	2,622	+0.02(+0.04%)
Apr 30, 2019	41.35	41.35	40.39	40.57	10,137	-0.81(-1.96%)
Apr 29, 2019	40.86	41.38	40.86	41.38	1,526	+0.19(+0.47%)
Apr 26, 2019	40.57	42.08	40.38	41.19	6,335	+0.80(+1.99%)
Apr 25, 2019	40.96	41.79	40.04	40.39	8,466	-0.54(-1.31%)
Apr 24, 2019	42.43	43.44	40.76	40.92	6,510	-2.91(-6.64%)
Apr 23, 2019	42.88	43.83	42.88	43.83	2,002	+0.56(+1.30%)
Apr 22, 2019	43.04	43.27	42.45	43.27	1,899	+0.53(+1.23%)
Apr 18, 2019	42.67	44.10	42.28	42.75	7,650	-0.10(-0.23%)
Apr 17, 2019	43.50	43.51	42.85	42.85	3,899	-0.45(-1.04%)
Apr 16, 2019	43.52	43.52	43.30	43.30	2,167	-0.84(-1.90%)
Apr 15, 2019	43.97	44.13	43.52	44.13	3,720	+0.24(+0.55%)
Apr 12, 2019	43.39	44.03	43.29	43.89	5,020	+0.77(+1.78%)
Apr 11, 2019	43.71	43.71	43.12	43.12	3,404	-0.12(-0.27%)
Apr 10, 2019	43.24	43.24	43.24	43.24	1,452	+0.49(+1.13%)
Apr 09, 2019	42.75	42.75	42.75	42.75	1,104	-0.62(-1.43%)
Apr 08, 2019	42.79	43.93	42.79	43.37	2,319	-0.46(-1.05%)
Apr 05, 2019	42.75	43.83	42.75	43.83	836	+0.49(+1.12%)
Apr 04, 2019	43.37	43.37	43.35	43.35	771	+0.00(+0.00%)
Apr 03, 2019	43.22	43.50	43.22	43.35	3,432	+0.05(+0.12%)
Apr 02, 2019	43.00	43.30	43.00	43.30	2,028	+0.27(+0.62%)
Apr 01, 2019	42.95	43.38	42.95	43.03	2,461	+0.70(+1.66%)
Mar 29, 2019	42.60	42.60	41.95	42.33	4,423	-1.15(-2.64%)
Mar 28, 2019	42.53	43.47	42.21	43.47	5,653	+0.98(+2.30%)
Mar 27, 2019	42.67	43.18	42.43	42.49	3,060	+0.08(+0.20%)
Mar 26, 2019	43.40	45.07	41.98	42.41	6,364	-0.24(-0.57%)
Mar 25, 2019	42.20	43.14	41.98	42.65	5,390	+0.87(+2.08%)
Mar 22, 2019	42.05	42.05	41.78	41.78	2,271	-0.89(-2.08%)
Mar 21, 2019	42.08	44.02	42.08	42.67	8,166	+0.69(+1.65%)
Mar 20, 2019	42.05	44.84	41.98	41.98	7,980	-1.23(-2.85%)
Mar 19, 2019	43.26	44.13	43.21	43.21	2,653	-0.71(-1.62%)
Mar 18, 2019	42.95	44.08	42.52	43.92	8,417	+0.54(+1.25%)
Mar 15, 2019	43.14	44.88	43.14	43.37	27,136	+0.04(+0.10%)
Mar 14, 2019	42.84	43.33	42.84	43.33	1,677	-0.18(-0.40%)
Mar 13, 2019	44.85	44.85	43.33	43.51	1,716	-0.17(-0.40%)
Mar 12, 2019	43.52	44.35	43.52	43.68	2,696	-0.09(-0.21%)
Mar 11, 2019	43.77	43.77	43.77	43.77	971	+1.71(+4.07%)
Mar 08, 2019	42.07	42.76	42.06	42.06	4,213	-0.74(-1.73%)
Mar 07, 2019	43.81	43.81	42.80	42.80	3,538	-0.39(-0.90%)
Mar 06, 2019	44.02	44.02	43.19	43.19	4,335	-0.59(-1.35%)
Mar 05, 2019	42.66	44.02	42.66	43.78	1,639	+0.26(+0.59%)
Mar 04, 2019	43.52	43.52	43.52	43.52	641	+0.33(+0.77%)

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.