Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.20	39.50	38.68	38.69	8,394,900	-1.06(-2.67%)
May 30, 2019	39.45	40.40	39.29	39.75	7,490,557	+0.38(+0.97%)
May 29, 2019	38.72	39.55	38.40	39.37	10,137,123	+0.36(+0.92%)
May 28, 2019	39.81	40.03	39.00	39.01	10,715,582	-0.49(-1.24%)
May 24, 2019	40.27	40.40	39.45	39.50	8,541,700	-0.44(-1.10%)
May 23, 2019	39.65	40.08	39.15	39.94	8,459,739	-0.55(-1.36%)
May 22, 2019	40.75	40.88	40.15	40.49	5,896,779	-0.78(-1.89%)
May 21, 2019	41.18	41.36	40.82	41.27	8,948,521	+0.79(+1.95%)
May 20, 2019	41.80	42.76	40.22	40.48	21,354,686	-2.22(-5.20%)
May 17, 2019	43.35	44.36	42.56	42.70	20,218,100	+1.04(+2.50%)
May 16, 2019	41.30	42.19	40.96	41.66	11,895,719	+0.16(+0.39%)
May 15, 2019	40.41	41.86	40.11	41.50	12,046,470	+1.49(+3.72%)
May 14, 2019	39.53	40.39	39.40	40.01	8,370,277	+0.92(+2.35%)
May 13, 2019	39.26	39.64	38.67	39.09	10,724,933	-1.71(-4.19%)
May 10, 2019	40.82	41.19	39.79	40.80	9,025,400	-0.14(-0.34%)
May 09, 2019	40.77	41.19	39.85	40.94	11,579,813	-0.64(-1.54%)
May 08, 2019	41.70	42.20	41.26	41.58	7,709,164	-0.47(-1.12%)
May 07, 2019	42.26	42.42	41.20	42.05	9,897,830	-1.06(-2.46%)
May 06, 2019	42.41	43.15	41.79	43.11	11,823,907	-0.85(-1.93%)
May 03, 2019	44.03	44.15	43.61	43.96	7,375,600	+0.26(+0.59%)
May 02, 2019	43.18	44.25	42.86	43.70	12,709,052	+0.32(+0.74%)
May 01, 2019	44.04	44.67	43.38	43.38	9,386,202	-0.69(-1.57%)
Apr 30, 2019	44.15	44.58	43.72	44.07	10,447,154	-0.17(-0.38%)
Apr 29, 2019	44.57	44.91	44.20	44.24	5,847,001	-0.42(-0.94%)
Apr 26, 2019	43.60	44.71	43.33	44.66	7,204,000	+0.21(+0.47%)
Apr 25, 2019	45.16	45.75	44.30	44.45	9,546,047	-0.01(-0.02%)
Apr 24, 2019	43.91	45.64	43.88	44.46	10,610,898	+0.63(+1.44%)
Apr 23, 2019	43.80	43.99	43.40	43.83	6,703,260	+0.04(+0.09%)
Apr 22, 2019	43.86	43.98	43.27	43.79	4,672,174	-0.16(-0.36%)
Apr 18, 2019	44.01	44.27	43.79	43.95	6,122,000	+0.06(+0.14%)
Apr 17, 2019	44.35	44.53	43.57	43.89	8,111,615	+0.17(+0.39%)
Apr 16, 2019	43.10	44.15	43.05	43.72	9,881,121	+1.01(+2.36%)
Apr 15, 2019	42.75	43.13	42.33	42.71	5,739,305	-0.28(-0.65%)
Apr 12, 2019	43.00	43.36	42.77	42.99	4,923,500	+0.52(+1.22%)
Apr 11, 2019	42.43	42.94	42.28	42.47	6,577,545	+0.30(+0.71%)
Apr 10, 2019	41.91	42.33	41.73	42.17	5,442,593	+0.25(+0.60%)
Apr 09, 2019	42.55	42.60	41.66	41.92	7,412,410	-1.15(-2.67%)
Apr 08, 2019	42.93	43.07	42.11	43.07	6,313,404	+0.03(+0.07%)
Apr 05, 2019	43.00	43.39	42.69	43.04	8,502,800	+0.42(+0.99%)
Apr 04, 2019	42.07	42.83	42.02	42.62	8,471,501	+0.19(+0.45%)
Apr 03, 2019	41.66	43.01	41.62	42.43	13,204,205	+1.44(+3.51%)
Apr 02, 2019	41.00	41.22	40.61	40.99	8,688,004	-0.14(-0.34%)
Apr 01, 2019	40.30	41.17	40.21	41.13	11,835,362	+1.47(+3.71%)
Mar 29, 2019	39.06	39.84	39.00	39.66	9,221,500	+1.15(+2.99%)
Mar 28, 2019	38.92	39.19	38.24	38.51	8,297,557	-0.42(-1.08%)
Mar 27, 2019	39.67	39.91	38.57	38.93	7,737,550	-0.70(-1.77%)
Mar 26, 2019	39.83	40.48	39.19	39.63	8,138,049	+0.23(+0.58%)
Mar 25, 2019	39.69	40.13	39.06	39.40	6,705,573	-0.46(-1.15%)
Mar 22, 2019	41.04	41.21	39.81	39.86	9,468,200	-1.47(-3.56%)
Mar 21, 2019	39.79	41.99	39.78	41.33	13,135,302	+1.76(+4.45%)
Mar 20, 2019	40.38	40.62	39.36	39.57	7,772,119	-0.80(-1.98%)
Mar 19, 2019	40.20	40.74	40.17	40.37	7,134,477	+0.37(+0.92%)
Mar 18, 2019	40.41	40.71	39.91	40.00	7,670,644	-0.39(-0.97%)
Mar 15, 2019	39.35	41.03	39.30	40.39	23,021,400	+1.46(+3.75%)
Mar 14, 2019	38.70	39.83	38.70	38.93	9,491,076	+0.33(+0.85%)
Mar 13, 2019	38.94	39.10	38.56	38.60	6,397,025	-0.11(-0.28%)
Mar 12, 2019	38.70	39.03	38.32	38.71	6,267,616	+0.20(+0.52%)
Mar 11, 2019	37.95	38.89	37.81	38.51	7,199,132	+0.77(+2.04%)
Mar 08, 2019	36.83	37.84	36.80	37.74	8,174,400	+0.17(+0.45%)
Mar 07, 2019	37.95	37.95	37.05	37.57	9,831,682	-0.50(-1.31%)
Mar 06, 2019	38.88	38.94	37.66	38.07	12,546,931	-0.86(-2.21%)
Mar 05, 2019	39.18	39.25	38.76	38.93	12,444,042	-0.15(-0.38%)
Mar 04, 2019	38.97	40.18	38.41	39.08	20,810,040	+0.52(+1.35%)

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.

bottom clear

About Us