Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.11	39.30	38.07	38.45	9,436	-0.69(-1.75%)
May 30, 2019	39.96	40.20	38.64	39.14	14,842	-0.77(-1.94%)
May 29, 2019	39.90	40.67	39.64	39.91	6,425	-0.21(-0.53%)
May 28, 2019	40.82	41.08	39.92	40.13	15,396	-1.07(-2.60%)
May 24, 2019	40.35	41.48	39.94	41.20	6,873	+1.04(+2.59%)
May 23, 2019	39.97	40.34	39.51	40.16	9,255	-0.58(-1.41%)
May 22, 2019	41.05	41.60	40.65	40.74	9,082	-0.31(-0.75%)
May 21, 2019	40.67	42.11	40.67	41.05	26,566	-0.37(-0.89%)
May 20, 2019	41.16	41.45	40.71	41.41	8,495	+0.13(+0.31%)
May 17, 2019	42.26	42.28	41.17	41.29	4,427	-1.03(-2.43%)
May 16, 2019	42.40	42.94	42.32	42.32	3,128	-0.06(-0.14%)
May 15, 2019	41.41	42.38	41.03	42.38	10,055	+0.33(+0.80%)
May 14, 2019	40.98	42.06	40.91	42.04	8,895	+1.51(+3.73%)
May 13, 2019	40.77	40.96	39.84	40.53	18,336	-0.65(-1.58%)
May 10, 2019	41.11	41.18	40.04	41.18	11,300	+0.05(+0.13%)
May 09, 2019	40.99	41.35	40.88	41.13	3,224	-0.16(-0.39%)
May 08, 2019	40.69	41.47	40.69	41.29	4,120	+0.31(+0.75%)
May 07, 2019	40.62	41.20	40.58	40.99	9,520	-0.31(-0.75%)
May 06, 2019	40.63	41.63	40.48	41.29	9,514	-0.22(-0.54%)
May 03, 2019	40.33	41.60	40.33	41.52	3,145	+0.72(+1.77%)
May 02, 2019	40.94	41.12	40.19	40.80	8,842	-0.25(-0.61%)
May 01, 2019	40.32	41.41	40.10	41.05	9,308	+0.38(+0.93%)
Apr 30, 2019	41.10	41.30	40.13	40.67	17,368	-0.89(-2.15%)
Apr 29, 2019	40.80	41.60	40.58	41.56	12,927	+0.28(+0.69%)
Apr 26, 2019	40.34	41.38	40.34	41.28	7,223	-0.07(-0.17%)
Apr 25, 2019	41.28	41.87	40.91	41.35	7,010	-0.43(-1.03%)
Apr 24, 2019	42.46	42.62	41.38	41.78	14,586	-0.91(-2.13%)
Apr 23, 2019	42.07	42.71	42.07	42.69	4,423	+0.88(+2.09%)
Apr 22, 2019	41.41	43.20	40.34	41.81	10,696	-0.25(-0.59%)
Apr 18, 2019	42.39	42.65	41.61	42.06	9,786	-0.67(-1.57%)
Apr 17, 2019	42.08	43.09	42.08	42.73	11,234	+0.39(+0.91%)
Apr 16, 2019	42.53	43.13	42.34	42.34	14,482	-0.54(-1.26%)
Apr 15, 2019	42.88	43.12	42.19	42.88	14,186	+0.11(+0.26%)
Apr 12, 2019	42.06	43.61	42.06	42.77	11,067	+0.51(+1.20%)
Apr 11, 2019	41.47	42.92	41.21	42.26	24,691	+0.55(+1.32%)
Apr 10, 2019	41.38	41.72	41.37	41.72	5,752	+0.21(+0.52%)
Apr 09, 2019	41.72	42.04	41.25	41.50	12,753	-1.18(-2.77%)
Apr 08, 2019	41.17	42.81	41.17	42.69	7,981	+1.72(+4.19%)
Apr 05, 2019	40.75	41.33	39.87	40.97	21,436	+0.77(+1.92%)
Apr 04, 2019	40.16	40.77	40.16	40.20	21,541	-0.33(-0.83%)
Apr 03, 2019	40.99	40.99	40.35	40.53	24,803	-0.31(-0.76%)
Apr 02, 2019	40.86	41.22	40.51	40.84	10,940	-0.45(-1.10%)
Apr 01, 2019	40.23	41.87	40.23	41.29	8,939	+1.01(+2.51%)
Mar 29, 2019	39.18	40.28	38.92	40.28	9,203	+1.28(+3.28%)
Mar 28, 2019	38.67	39.20	38.67	39.00	6,235	-0.01(-0.02%)
Mar 27, 2019	38.14	39.01	37.96	39.01	4,783	+0.45(+1.16%)
Mar 26, 2019	38.16	38.59	37.02	38.57	51,769	+0.94(+2.51%)
Mar 25, 2019	38.10	38.58	36.92	37.62	48,979	-0.30(-0.79%)
Mar 22, 2019	39.09	39.09	37.86	37.92	16,310	-1.28(-3.26%)
Mar 21, 2019	39.39	39.39	38.09	39.20	13,750	+0.49(+1.26%)
Mar 20, 2019	39.55	41.01	38.32	38.71	19,298	-0.80(-2.02%)
Mar 19, 2019	40.11	41.30	39.08	39.51	12,022	-0.47(-1.18%)
Mar 18, 2019	39.81	40.61	38.53	39.98	22,935	-0.07(-0.17%)
Mar 15, 2019	40.34	41.64	36.46	40.05	16,776	-0.09(-0.24%)
Mar 14, 2019	39.68	40.55	39.67	40.14	11,794	+0.03(+0.06%)
Mar 13, 2019	39.95	41.51	39.79	40.12	8,846	-0.47(-1.16%)
Mar 12, 2019	40.72	41.31	38.54	40.59	16,205	-0.01(-0.02%)
Mar 11, 2019	38.79	40.60	37.90	40.60	8,154	+2.31(+6.04%)
Mar 08, 2019	38.52	38.58	37.73	38.28	8,083	-0.35(-0.91%)
Mar 07, 2019	40.94	41.58	38.63	38.63	9,638	-0.90(-2.29%)
Mar 06, 2019	41.09	41.09	39.54	39.54	10,809	-1.25(-3.08%)
Mar 05, 2019	40.12	40.79	39.99	40.79	5,198	+0.67(+1.68%)
Mar 04, 2019	40.16	40.16	39.44	40.12	11,526	+0.21(+0.53%)

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.