Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.39	40.47	40.21	40.21	2,476	-0.68(-1.66%)
May 30, 2019	41.21	41.33	40.89	40.89	8,047	-0.26(-0.64%)
May 29, 2019	41.06	41.15	40.85	41.15	4,003	-0.36(-0.86%)
May 28, 2019	41.57	41.57	41.47	41.51	2,741	-0.28(-0.66%)
May 24, 2019	41.78	41.79	41.58	41.79	1,548	+0.28(+0.67%)
May 23, 2019	41.76	41.76	41.44	41.51	6,471	-0.95(-2.24%)
May 22, 2019	42.79	42.79	42.46	42.46	2,337	-0.48(-1.13%)
May 21, 2019	42.92	42.95	42.90	42.95	2,381	+0.58(+1.37%)
May 20, 2019	42.48	42.56	42.37	42.37	1,283	-0.36(-0.84%)
May 17, 2019	42.81	43.00	42.73	42.73	1,754	-0.58(-1.33%)
May 16, 2019	42.90	43.47	42.90	43.30	10,741	+0.40(+0.93%)
May 15, 2019	42.32	43.01	42.32	42.90	4,363	+0.17(+0.41%)
May 14, 2019	42.33	42.90	42.33	42.73	3,037	+0.65(+1.55%)
May 13, 2019	42.43	42.59	41.98	42.08	2,311	-1.27(-2.94%)
May 10, 2019	43.00	43.35	42.78	43.35	2,889	+0.10(+0.22%)
May 09, 2019	42.71	43.25	42.71	43.25	3,414	-0.12(-0.28%)
May 08, 2019	43.63	43.78	43.38	43.38	4,574	-0.06(-0.15%)
May 07, 2019	43.80	43.80	43.25	43.44	4,762	-0.79(-1.79%)
May 06, 2019	43.26	44.35	43.26	44.23	3,955	+0.08(+0.18%)
May 03, 2019	43.79	44.15	43.79	44.15	4,541	+0.81(+1.87%)
May 02, 2019	43.59	43.59	43.08	43.34	4,023	+0.01(+0.01%)
May 01, 2019	44.12	44.12	43.33	43.33	2,190	-0.54(-1.24%)
Apr 30, 2019	43.87	43.91	43.57	43.88	8,854	-0.07(-0.17%)
Apr 29, 2019	44.09	44.16	43.95	43.95	7,273	+0.09(+0.21%)
Apr 26, 2019	43.67	43.86	43.45	43.86	3,199	+0.27(+0.62%)
Apr 25, 2019	43.50	43.76	43.50	43.59	2,889	-0.26(-0.60%)
Apr 24, 2019	43.74	43.91	43.74	43.85	2,439	-0.14(-0.32%)
Apr 23, 2019	43.83	44.01	43.83	44.00	1,862	+0.57(+1.30%)
Apr 22, 2019	43.18	43.43	43.18	43.43	2,540	+0.18(+0.41%)
Apr 18, 2019	43.13	43.27	42.94	43.25	3,096	-0.06(-0.15%)
Apr 17, 2019	43.34	43.50	43.17	43.32	3,180	-0.29(-0.67%)
Apr 16, 2019	43.56	43.68	43.48	43.61	7,360	+0.16(+0.36%)
Apr 15, 2019	43.54	43.55	43.41	43.45	4,041	-0.33(-0.75%)
Apr 12, 2019	44.02	44.02	43.64	43.78	2,993	+0.28(+0.65%)
Apr 11, 2019	43.44	43.50	43.38	43.50	1,872	+0.07(+0.16%)
Apr 10, 2019	43.12	43.46	43.12	43.43	3,784	+0.33(+0.77%)
Apr 09, 2019	43.46	43.46	43.10	43.10	4,507	-0.61(-1.39%)
Apr 08, 2019	43.58	43.72	43.58	43.70	1,759	-0.02(-0.06%)
Apr 05, 2019	43.56	43.73	43.56	43.73	5,779	+0.56(+1.29%)
Apr 04, 2019	43.06	43.17	42.93	43.17	2,069	+0.14(+0.31%)
Apr 03, 2019	43.20	43.26	43.04	43.04	1,574	+0.06(+0.15%)
Apr 02, 2019	42.98	43.00	42.91	42.97	1,645	+0.04(+0.10%)
Apr 01, 2019	42.36	42.93	42.36	42.93	3,492	+0.57(+1.34%)
Mar 29, 2019	42.49	42.53	42.24	42.36	8,979	+0.26(+0.62%)
Mar 28, 2019	42.10	42.14	41.83	42.10	3,683	+0.29(+0.69%)
Mar 27, 2019	41.86	41.92	41.65	41.81	4,870	-0.09(-0.22%)
Mar 26, 2019	42.06	42.07	41.86	41.90	3,187	+0.50(+1.21%)
Mar 25, 2019	41.21	41.55	41.14	41.40	6,211	+0.02(+0.05%)
Mar 22, 2019	42.44	42.44	41.38	41.38	7,121	-1.41(-3.31%)
Mar 21, 2019	42.52	42.87	42.52	42.80	2,721	+0.41(+0.96%)
Mar 20, 2019	42.42	42.63	42.39	42.39	3,180	-0.12(-0.28%)
Mar 19, 2019	42.75	42.88	42.46	42.51	2,052	-0.25(-0.58%)
Mar 18, 2019	42.38	42.79	42.38	42.76	2,421	+0.42(+1.00%)
Mar 15, 2019	42.18	42.58	42.18	42.33	5,986	+0.03(+0.08%)
Mar 14, 2019	42.31	42.31	42.23	42.30	1,633	-0.02(-0.06%)
Mar 13, 2019	41.97	42.34	41.97	42.32	3,196	+0.42(+0.99%)
Mar 12, 2019	41.77	41.98	41.77	41.91	2,939	+0.16(+0.39%)
Mar 11, 2019	41.16	41.74	41.16	41.74	8,111	+0.70(+1.71%)
Mar 08, 2019	40.87	41.04	40.87	41.04	619	-0.20(-0.48%)
Mar 07, 2019	41.49	41.58	41.24	41.24	2,778	-0.35(-0.83%)
Mar 06, 2019	41.72	41.72	41.58	41.58	2,996	-0.83(-1.96%)
Mar 05, 2019	42.53	42.57	42.41	42.41	2,447	-0.14(-0.33%)
Mar 04, 2019	42.87	42.87	42.26	42.55	5,258	-0.14(-0.32%)

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.