Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.19	39.66	38.37	39.30	678,500	-0.28(-0.71%)
May 30, 2019	39.70	40.19	39.23	39.58	441,686	-0.07(-0.18%)
May 29, 2019	40.11	40.35	39.49	39.65	493,909	-0.77(-1.90%)
May 28, 2019	40.57	41.20	40.31	40.42	1,043,573	-0.16(-0.39%)
May 24, 2019	39.08	40.79	39.01	40.58	1,570,500	+0.02(+0.05%)
May 23, 2019	41.12	41.65	40.18	40.56	625,906	-0.85(-2.05%)
May 22, 2019	41.64	41.80	41.31	41.41	341,402	-0.29(-0.70%)
May 21, 2019	41.85	42.29	41.59	41.70	415,503	+0.03(+0.07%)
May 20, 2019	42.25	42.29	41.47	41.67	300,099	-0.93(-2.18%)
May 17, 2019	42.79	43.76	42.52	42.60	352,200	-0.56(-1.30%)
May 16, 2019	43.11	43.38	42.55	43.16	579,321	+0.09(+0.21%)
May 15, 2019	42.84	43.49	42.70	43.07	313,820	-0.11(-0.25%)
May 14, 2019	43.40	43.74	43.00	43.18	425,265	-0.13(-0.30%)
May 13, 2019	43.24	43.36	42.73	43.31	760,029	-0.69(-1.57%)
May 10, 2019	43.17	44.06	42.91	44.00	652,500	+0.46(+1.06%)
May 09, 2019	43.50	43.92	43.02	43.54	517,517	-0.21(-0.48%)
May 08, 2019	43.30	44.17	43.20	43.75	572,838	+0.50(+1.16%)
May 07, 2019	43.50	44.12	42.77	43.25	633,943	-0.71(-1.62%)
May 06, 2019	42.51	43.98	42.51	43.96	760,312	+0.66(+1.52%)
May 03, 2019	41.75	43.55	41.16	43.30	2,684,000	-2.66(-5.79%)
May 02, 2019	44.22	46.17	43.74	45.96	657,899	+1.82(+4.12%)
May 01, 2019	45.15	45.48	43.97	44.14	689,766	-0.95(-2.11%)
Apr 30, 2019	44.97	45.53	44.59	45.09	601,213	+0.34(+0.76%)
Apr 29, 2019	45.60	45.92	44.70	44.75	726,404	-0.84(-1.84%)
Apr 26, 2019	45.69	45.72	45.07	45.59	533,800	+0.05(+0.11%)
Apr 25, 2019	45.74	45.80	44.81	45.54	297,894	-0.26(-0.57%)
Apr 24, 2019	45.15	46.08	44.84	45.80	344,144	+0.51(+1.13%)
Apr 23, 2019	44.82	46.22	44.63	45.29	595,079	+0.59(+1.32%)
Apr 22, 2019	43.73	44.79	43.48	44.70	747,361	+0.68(+1.54%)
Apr 18, 2019	43.89	44.19	43.05	44.02	475,500	+0.26(+0.59%)
Apr 17, 2019	46.44	46.44	43.59	43.76	556,071	-2.53(-5.47%)
Apr 16, 2019	47.47	47.69	46.04	46.29	183,820	-0.80(-1.70%)
Apr 15, 2019	47.33	47.66	46.97	47.09	185,012	-0.22(-0.47%)
Apr 12, 2019	47.41	47.72	46.87	47.31	213,400	+0.03(+0.06%)
Apr 11, 2019	47.94	47.94	47.21	47.28	377,142	-0.35(-0.73%)
Apr 10, 2019	47.39	47.82	47.16	47.63	383,574	+0.18(+0.38%)
Apr 09, 2019	47.52	48.04	47.38	47.45	197,578	-0.24(-0.50%)
Apr 08, 2019	48.07	48.38	47.19	47.69	583,425	-0.55(-1.14%)
Apr 05, 2019	47.90	48.50	47.75	48.24	456,600	+0.40(+0.84%)
Apr 04, 2019	47.81	48.47	47.33	47.84	760,246	+0.13(+0.27%)
Apr 03, 2019	48.00	48.33	47.48	47.71	244,572	+0.30(+0.63%)
Apr 02, 2019	48.25	48.37	46.75	47.41	836,269	-1.00(-2.07%)
Apr 01, 2019	49.75	49.89	47.81	48.41	640,981	-1.00(-2.02%)
Mar 29, 2019	48.94	49.48	48.27	49.41	663,600	+0.81(+1.67%)
Mar 28, 2019	48.59	49.10	47.80	48.60	371,959	+0.09(+0.19%)
Mar 27, 2019	48.98	49.44	47.81	48.51	403,741	-0.56(-1.14%)
Mar 26, 2019	48.54	49.16	48.28	49.07	545,989	+0.97(+2.02%)
Mar 25, 2019	47.37	48.33	47.14	48.10	377,874	+0.64(+1.35%)
Mar 22, 2019	48.41	48.41	47.45	47.46	374,300	-1.16(-2.39%)
Mar 21, 2019	47.58	48.90	47.58	48.62	310,345	+0.76(+1.59%)
Mar 20, 2019	47.80	48.37	47.36	47.86	342,867	+0.07(+0.15%)
Mar 19, 2019	47.50	48.09	46.94	47.79	774,704	+0.31(+0.65%)
Mar 18, 2019	46.70	47.52	46.58	47.48	688,790	+0.80(+1.71%)
Mar 15, 2019	45.44	46.99	45.40	46.68	1,490,500	+1.24(+2.73%)
Mar 14, 2019	45.86	45.99	45.33	45.44	627,558	-0.45(-0.98%)
Mar 13, 2019	46.19	46.62	45.88	45.89	661,003	-0.18(-0.39%)
Mar 12, 2019	46.47	46.74	45.87	46.07	379,489	-0.48(-1.03%)
Mar 11, 2019	46.45	47.01	46.23	46.55	681,823	+0.31(+0.67%)
Mar 08, 2019	45.47	46.35	45.47	46.24	580,900	+0.42(+0.92%)
Mar 07, 2019	45.69	46.33	45.56	45.82	462,133	+0.03(+0.07%)
Mar 06, 2019	46.82	46.91	45.66	45.79	403,050	-0.98(-2.10%)
Mar 05, 2019	47.40	47.40	46.45	46.77	590,422	-0.55(-1.16%)
Mar 04, 2019	48.34	48.61	46.97	47.32	508,035	-1.02(-2.11%)

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.