Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.96	42.23	41.78	42.08	13,274,776	-0.10(-0.24%)
May 30, 2019	41.72	42.23	41.68	42.18	10,610,807	+0.55(+1.32%)
May 29, 2019	41.74	41.99	41.46	41.63	13,934,118	-0.42(-1.00%)
May 28, 2019	42.48	42.54	41.99	42.05	21,735,276	-0.44(-1.03%)
May 24, 2019	42.67	42.73	42.42	42.49	7,697,866	-0.21(-0.48%)
May 23, 2019	42.39	42.73	42.36	42.69	13,403,585	+0.17(+0.40%)
May 22, 2019	41.78	42.57	41.72	42.52	18,741,570	+0.90(+2.16%)
May 21, 2019	41.96	41.99	41.49	41.62	12,362,558	-0.21(-0.51%)
May 20, 2019	42.00	42.08	41.76	41.84	16,172,853	-0.30(-0.71%)
May 17, 2019	42.20	42.43	42.11	42.14	13,144,463	-0.33(-0.77%)
May 16, 2019	42.20	42.53	42.14	42.46	20,751,178	+0.34(+0.81%)
May 15, 2019	41.68	42.29	41.62	42.12	13,337,641	+0.42(+1.01%)
May 14, 2019	41.56	42.24	41.41	41.70	18,496,354	+0.55(+1.33%)
May 13, 2019	41.03	41.22	40.88	41.15	13,908,707	-0.12(-0.29%)
May 10, 2019	40.60	41.36	40.59	41.27	11,272,455	+0.68(+1.67%)
May 09, 2019	40.94	41.09	40.31	40.59	13,370,436	-0.39(-0.94%)
May 08, 2019	41.15	41.30	40.95	40.98	10,837,778	-0.13(-0.31%)
May 07, 2019	41.30	41.36	40.91	41.11	14,581,027	-0.40(-0.97%)
May 06, 2019	41.39	41.63	41.33	41.51	10,109,757	-0.21(-0.51%)
May 03, 2019	41.62	41.93	41.55	41.72	8,263,485	+0.28(+0.68%)
May 02, 2019	41.56	41.77	41.34	41.44	10,187,610	-0.17(-0.41%)
May 01, 2019	41.92	42.03	41.58	41.61	12,320,783	-0.40(-0.96%)
Apr 30, 2019	41.56	42.12	41.44	42.02	20,916,394	+0.55(+1.32%)
Apr 29, 2019	41.25	41.49	41.20	41.47	11,363,230	+0.14(+0.33%)
Apr 26, 2019	41.10	41.49	41.09	41.33	11,856,874	+0.36(+0.88%)
Apr 25, 2019	40.88	41.01	40.65	40.97	13,363,274	-0.12(-0.29%)
Apr 24, 2019	41.13	41.30	41.03	41.09	18,679,084	-0.20(-0.48%)
Apr 23, 2019	41.18	41.72	40.72	41.29	29,574,510	+0.69(+1.71%)
Apr 22, 2019	40.59	40.77	40.26	40.59	11,483,421	-0.07(-0.17%)
Apr 18, 2019	40.53	40.75	40.48	40.66	14,207,161	+0.17(+0.42%)
Apr 17, 2019	40.42	40.71	40.38	40.49	13,836,031	+0.28(+0.70%)
Apr 16, 2019	40.29	40.34	39.99	40.21	12,616,251	-0.04(-0.11%)
Apr 15, 2019	40.15	40.29	39.99	40.25	11,981,947	+0.22(+0.56%)
Apr 12, 2019	39.97	40.19	39.88	40.03	12,482,395	+0.03(+0.06%)
Apr 11, 2019	40.01	40.04	39.86	40.00	8,585,257	+0.06(+0.15%)
Apr 10, 2019	40.11	40.25	39.87	39.94	9,411,250	-0.03(-0.06%)
Apr 09, 2019	39.78	40.01	39.63	39.97	10,090,733	+0.10(+0.26%)
Apr 08, 2019	39.86	39.88	39.62	39.87	11,001,228	+0.07(+0.17%)
Apr 05, 2019	39.81	39.89	39.57	39.80	8,965,022	-0.01(-0.02%)
Apr 04, 2019	39.69	39.86	39.49	39.81	9,125,247	+0.26(+0.65%)
Apr 03, 2019	39.75	39.90	39.42	39.55	15,009,347	-0.33(-0.84%)
Apr 02, 2019	40.04	40.19	39.88	39.88	9,919,318	-0.13(-0.32%)
Apr 01, 2019	40.24	40.39	39.90	40.01	13,454,695	-0.12(-0.30%)
Mar 29, 2019	39.97	40.17	39.81	40.13	18,735,854	+0.24(+0.60%)
Mar 28, 2019	39.98	40.18	39.81	39.89	12,985,467	-0.03(-0.06%)
Mar 27, 2019	39.95	40.17	39.68	39.92	13,479,154	-0.03(-0.06%)
Mar 26, 2019	39.54	40.07	39.54	39.94	13,351,595	+0.52(+1.33%)
Mar 25, 2019	39.27	39.57	39.21	39.42	13,624,395	+0.09(+0.22%)
Mar 22, 2019	38.93	39.48	38.93	39.33	22,251,008	+0.36(+0.92%)
Mar 21, 2019	38.99	39.19	38.92	38.98	23,403,732	-0.02(-0.04%)
Mar 20, 2019	38.88	39.30	38.69	38.99	15,616,101	-0.03(-0.07%)
Mar 19, 2019	39.01	39.13	38.83	39.02	17,499,816	+0.13(+0.33%)
Mar 18, 2019	38.91	39.12	38.85	38.89	24,288,472	+0.09(+0.24%)
Mar 15, 2019	39.15	39.30	38.66	38.80	55,177,556	-0.34(-0.88%)
Mar 14, 2019	39.26	39.49	39.08	39.14	21,606,786	-0.10(-0.26%)
Mar 13, 2019	39.16	39.34	38.98	39.24	19,104,140	+0.14(+0.37%)
Mar 12, 2019	39.01	39.27	38.97	39.10	22,787,088	-0.11(-0.28%)
Mar 11, 2019	38.32	39.26	38.29	39.21	26,060,124	+1.14(+2.99%)
Mar 08, 2019	38.33	38.42	37.87	38.07	18,350,178	-0.37(-0.97%)
Mar 07, 2019	38.62	38.65	38.32	38.44	14,232,649	-0.14(-0.37%)
Mar 06, 2019	38.77	38.87	38.58	38.59	16,763,477	-0.13(-0.33%)
Mar 05, 2019	38.76	38.80	38.54	38.71	14,939,007	-0.04(-0.11%)
Mar 04, 2019	38.65	38.77	38.46	38.76	18,814,952	+0.23(+0.59%)

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.