Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.14	39.35	38.40	38.90	107,444	-0.58(-1.48%)
May 30, 2019	39.81	40.25	39.34	39.48	48,708	-0.31(-0.79%)
May 29, 2019	40.14	40.22	39.52	39.80	84,503	-0.34(-0.84%)
May 28, 2019	40.10	40.33	39.78	40.14	146,913	+0.03(+0.08%)
May 24, 2019	40.70	40.91	40.06	40.10	104,256	-0.35(-0.86%)
May 23, 2019	40.83	40.83	40.06	40.45	157,361	-0.62(-1.51%)
May 22, 2019	41.00	41.82	40.84	41.07	119,928	-0.12(-0.29%)
May 21, 2019	41.09	41.67	40.91	41.19	88,652	+0.37(+0.91%)
May 20, 2019	41.63	41.63	40.71	40.81	116,311	-1.02(-2.43%)
May 17, 2019	42.08	42.35	41.00	41.83	363,067	-1.25(-2.91%)
May 16, 2019	41.48	43.13	41.48	43.08	125,623	+1.66(+4.01%)
May 15, 2019	41.11	41.70	41.10	41.42	111,962	-0.01(-0.02%)
May 14, 2019	40.44	41.92	40.24	41.43	110,908	+1.08(+2.69%)
May 13, 2019	40.45	40.64	39.87	40.35	79,338	-0.78(-1.89%)
May 10, 2019	40.46	41.20	39.95	41.13	106,499	+0.36(+0.89%)
May 09, 2019	40.46	40.88	40.41	40.76	35,534	-0.01(-0.02%)
May 08, 2019	40.67	41.19	40.56	40.77	81,969	+0.10(+0.25%)
May 07, 2019	40.74	42.14	40.41	40.67	83,131	-0.51(-1.23%)
May 06, 2019	41.14	41.39	40.81	41.18	83,117	-0.17(-0.41%)
May 03, 2019	40.39	41.37	40.31	41.35	97,880	+1.13(+2.80%)
May 02, 2019	40.61	40.91	39.25	40.22	96,872	-0.53(-1.29%)
May 01, 2019	40.78	41.48	40.61	40.75	90,829	+0.25(+0.61%)
Apr 30, 2019	40.53	40.67	40.23	40.50	117,613	-0.10(-0.25%)
Apr 29, 2019	41.18	41.18	39.71	40.60	175,625	-0.61(-1.48%)
Apr 26, 2019	41.77	41.91	40.92	41.21	166,952	-0.64(-1.52%)
Apr 25, 2019	42.53	42.53	41.84	41.85	140,982	-0.83(-1.94%)
Apr 24, 2019	42.32	42.92	42.20	42.68	113,200	+0.30(+0.70%)
Apr 23, 2019	41.88	42.47	41.56	42.38	143,677	+0.50(+1.19%)
Apr 22, 2019	42.12	42.20	41.64	41.88	81,873	-0.48(-1.14%)
Apr 18, 2019	42.22	42.55	41.73	42.36	90,914	+0.02(+0.04%)
Apr 17, 2019	43.00	43.00	41.97	42.35	100,293	-0.40(-0.95%)
Apr 16, 2019	42.88	43.21	42.73	42.75	115,419	-0.23(-0.53%)
Apr 15, 2019	42.45	43.22	42.45	42.98	167,004	+0.59(+1.39%)
Apr 12, 2019	42.35	42.64	42.03	42.39	150,343	+0.25(+0.60%)
Apr 11, 2019	43.06	43.17	41.64	42.14	249,991	-0.50(-1.17%)
Apr 10, 2019	42.39	42.84	41.93	42.63	157,024	+0.27(+0.64%)
Apr 09, 2019	42.91	43.06	42.14	42.36	178,569	-0.72(-1.68%)
Apr 08, 2019	43.49	43.51	42.78	43.09	171,180	-0.63(-1.45%)
Apr 05, 2019	43.54	43.78	43.01	43.72	110,948	+0.30(+0.70%)
Apr 04, 2019	42.81	43.46	42.65	43.42	78,238	+0.73(+1.72%)
Apr 03, 2019	42.71	42.88	42.41	42.68	100,653	+0.20(+0.48%)
Apr 02, 2019	42.91	42.91	42.19	42.48	86,855	-0.30(-0.71%)
Apr 01, 2019	42.14	42.90	41.99	42.79	144,303	+0.69(+1.64%)
Mar 29, 2019	42.05	42.24	41.78	42.09	264,851	-0.04(-0.10%)
Mar 28, 2019	41.68	42.17	41.40	42.14	85,825	+0.53(+1.28%)
Mar 27, 2019	41.11	41.68	40.91	41.61	138,704	+0.45(+1.09%)
Mar 26, 2019	40.97	41.40	40.65	41.16	70,356	+0.45(+1.12%)
Mar 25, 2019	40.45	41.17	40.27	40.70	67,749	+0.16(+0.40%)
Mar 22, 2019	41.12	41.22	40.28	40.54	108,337	-0.78(-1.88%)
Mar 21, 2019	41.20	41.84	41.20	41.32	108,572	+0.12(+0.29%)
Mar 20, 2019	41.10	41.63	40.93	41.20	131,186	+0.05(+0.12%)
Mar 19, 2019	42.02	42.14	41.11	41.15	101,964	-0.74(-1.77%)
Mar 18, 2019	41.63	41.96	41.41	41.89	106,352	+0.31(+0.75%)
Mar 15, 2019	41.17	41.98	41.04	41.58	290,245	+0.94(+2.32%)
Mar 14, 2019	40.72	41.04	40.47	40.64	96,873	-0.03(-0.08%)
Mar 13, 2019	40.93	41.28	40.47	40.67	134,289	-0.10(-0.25%)
Mar 12, 2019	40.41	41.03	40.12	40.77	92,071	+0.36(+0.90%)
Mar 11, 2019	39.47	40.47	39.41	40.41	68,686	+0.82(+2.06%)
Mar 08, 2019	39.42	39.62	39.09	39.59	87,334	-0.08(-0.21%)
Mar 07, 2019	39.36	39.86	39.22	39.68	444,720	+0.19(+0.47%)
Mar 06, 2019	39.40	40.49	39.40	39.49	277,637	-0.03(-0.09%)
Mar 05, 2019	39.90	39.97	39.36	39.52	171,490	-0.46(-1.16%)
Mar 04, 2019	39.17	40.03	39.15	39.99	196,146	+0.74(+1.89%)

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.