Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.47	42.47	42.39	42.46	1,154	-0.10(-0.24%)
May 30, 2019	42.57	42.58	42.51	42.56	846	+0.02(+0.04%)
May 29, 2019	42.54	42.56	42.41	42.54	2,975	-0.06(-0.14%)
May 28, 2019	42.69	42.70	42.60	42.60	1,146	-0.06(-0.13%)
May 24, 2019	42.61	42.67	42.61	42.66	2,622	+0.08(+0.19%)
May 23, 2019	42.66	42.73	42.57	42.58	2,143	-0.23(-0.54%)
May 22, 2019	42.74	42.81	42.74	42.81	502	+0.08(+0.19%)
May 21, 2019	42.60	42.78	42.60	42.72	1,786	+0.04(+0.09%)
May 20, 2019	42.60	42.69	42.60	42.69	271	-0.18(-0.42%)
May 17, 2019	42.85	42.88	42.85	42.87	209	-0.03(-0.07%)
May 16, 2019	42.95	42.95	42.89	42.89	370	+0.22(+0.52%)
May 15, 2019	42.78	42.79	42.67	42.67	1,436	+0.01(+0.02%)
May 14, 2019	42.61	42.84	42.56	42.66	963	+0.03(+0.07%)
May 13, 2019	42.73	42.73	42.60	42.63	2,503	-0.33(-0.78%)
May 10, 2019	42.90	42.97	42.82	42.97	2,308	-0.08(-0.19%)
May 09, 2019	42.92	43.05	42.88	43.05	1,259	-0.04(-0.09%)
May 08, 2019	43.09	43.09	43.09	43.09	323	-0.10(-0.23%)
May 07, 2019	43.19	43.23	43.11	43.19	7,841	-0.36(-0.82%)
May 06, 2019	43.51	43.54	43.41	43.54	6,074	+0.08(+0.19%)
May 03, 2019	43.48	43.57	43.27	43.46	3,881	+0.14(+0.33%)
May 02, 2019	43.39	43.39	43.21	43.32	8,721	-0.12(-0.28%)
May 01, 2019	43.51	43.51	43.35	43.44	6,992	-0.00(-0.01%)
Apr 30, 2019	43.53	43.53	43.39	43.44	8,999	-0.08(-0.18%)
Apr 29, 2019	43.48	43.52	43.47	43.52	3,020	+0.10(+0.24%)
Apr 26, 2019	43.38	43.42	43.38	43.42	734	+0.02(+0.04%)
Apr 25, 2019	43.44	43.44	43.32	43.40	20,412	+0.02(+0.05%)
Apr 24, 2019	43.54	43.54	43.36	43.38	9,724	-0.02(-0.04%)
Apr 23, 2019	43.39	43.51	43.32	43.40	12,598	-0.00(-0.01%)
Apr 22, 2019	43.37	43.48	43.37	43.40	803	-0.04(-0.09%)
Apr 18, 2019	43.41	43.44	43.41	43.44	629	-0.00(-0.01%)
Apr 17, 2019	43.49	43.50	43.39	43.44	2,050	+0.01(+0.03%)
Apr 16, 2019	43.38	43.43	43.38	43.43	1,757	+0.05(+0.12%)
Apr 15, 2019	43.33	43.38	43.33	43.38	294	+0.01(+0.03%)
Apr 12, 2019	43.48	43.48	43.36	43.36	1,783	-0.02(-0.04%)
Apr 11, 2019	43.39	43.39	43.38	43.38	690	+0.06(+0.13%)
Apr 10, 2019	43.37	43.37	43.32	43.32	952	-0.03(-0.07%)
Apr 09, 2019	43.37	43.41	43.32	43.35	13,447	-0.00(-0.01%)
Apr 08, 2019	43.41	43.41	43.35	43.36	1,276	-0.07(-0.16%)
Apr 05, 2019	43.16	43.43	43.16	43.43	5,350	+0.16(+0.38%)
Apr 04, 2019	43.24	43.26	43.13	43.26	3,918	+0.11(+0.25%)
Apr 03, 2019	43.05	43.27	43.05	43.16	2,767	+0.03(+0.07%)
Apr 02, 2019	43.09	43.12	43.08	43.12	3,712	+0.12(+0.29%)
Apr 01, 2019	42.94	43.00	42.83	43.00	887	+0.17(+0.40%)
Mar 29, 2019	42.87	42.87	42.76	42.83	944	+0.10(+0.22%)
Mar 28, 2019	42.64	42.82	42.64	42.73	815	-0.06(-0.13%)
Mar 27, 2019	42.80	42.83	42.69	42.79	4,282	+0.07(+0.17%)
Mar 26, 2019	42.62	42.88	42.62	42.72	658	+0.06(+0.13%)
Mar 25, 2019	42.57	42.76	42.57	42.66	2,820	-0.09(-0.20%)
Mar 22, 2019	42.87	42.87	42.75	42.75	6,504	-0.36(-0.84%)
Mar 21, 2019	42.92	43.11	42.92	43.11	12,818	+0.09(+0.21%)
Mar 20, 2019	42.96	43.02	42.92	43.02	1,991	-0.04(-0.09%)
Mar 19, 2019	43.01	43.13	43.01	43.06	675	+0.09(+0.21%)
Mar 18, 2019	42.97	43.08	42.85	42.97	1,732	+0.11(+0.25%)
Mar 15, 2019	42.76	42.86	42.71	42.86	841	+0.01(+0.02%)
Mar 14, 2019	42.77	42.85	42.71	42.85	23,576	+0.04(+0.10%)
Mar 13, 2019	42.85	42.91	42.69	42.81	15,289	+0.06(+0.15%)
Mar 12, 2019	42.80	42.80	42.70	42.74	1,850	+0.16(+0.37%)
Mar 11, 2019	42.66	42.66	42.42	42.59	5,483	+0.05(+0.12%)
Mar 08, 2019	42.46	42.54	42.45	42.54	736	-0.10(-0.23%)
Mar 07, 2019	42.65	42.66	42.60	42.64	14,668	-0.22(-0.52%)
Mar 06, 2019	42.88	42.88	42.80	42.86	885	+0.02(+0.06%)
Mar 05, 2019	42.74	42.86	42.74	42.84	810	-0.04(-0.09%)
Mar 04, 2019	42.91	42.91	42.79	42.87	4,861	+0.05(+0.11%)

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.