Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.94	43.36	42.43	42.90	526,140	+0.03(+0.06%)
May 30, 2019	42.45	42.91	42.30	42.87	350,386	+0.52(+1.23%)
May 29, 2019	42.95	42.95	42.13	42.35	274,572	-0.56(-1.30%)
May 28, 2019	43.18	43.41	42.79	42.91	627,029	+0.00(+0.00%)
May 24, 2019	42.74	43.13	42.74	42.91	369,127	+0.32(+0.74%)
May 23, 2019	42.42	42.89	42.16	42.60	266,935	+0.01(+0.02%)
May 22, 2019	42.35	42.70	42.13	42.59	303,943	+0.29(+0.68%)
May 21, 2019	41.93	42.58	41.93	42.30	542,607	+0.09(+0.22%)
May 20, 2019	42.46	42.48	41.94	42.21	267,601	-0.51(-1.20%)
May 17, 2019	42.10	42.75	41.82	42.72	359,011	+0.41(+0.97%)
May 16, 2019	41.79	42.52	41.75	42.31	337,252	+0.03(+0.07%)
May 15, 2019	42.33	43.21	42.05	42.28	775,206	-0.06(-0.13%)
May 14, 2019	41.60	42.41	41.35	42.34	492,597	+0.78(+1.88%)
May 13, 2019	41.06	41.58	40.66	41.55	371,158	+0.11(+0.27%)
May 10, 2019	40.72	41.52	40.65	41.44	585,975	+0.63(+1.55%)
May 09, 2019	41.10	41.17	40.20	40.81	332,354	-0.20(-0.48%)
May 08, 2019	41.34	42.02	40.95	41.01	437,256	-0.12(-0.29%)
May 07, 2019	41.79	41.79	40.99	41.13	573,224	-0.53(-1.27%)
May 06, 2019	41.57	42.06	41.46	41.66	413,488	-0.18(-0.42%)
May 03, 2019	41.34	41.95	41.34	41.83	455,220	+0.63(+1.53%)
May 02, 2019	40.90	42.61	40.90	41.20	812,076	+0.08(+0.20%)
May 01, 2019	42.46	42.46	40.79	41.12	870,326	-1.02(-2.43%)
Apr 30, 2019	41.77	42.40	41.52	42.14	461,191	+0.50(+1.21%)
Apr 29, 2019	41.75	42.16	41.57	41.64	370,369	-0.19(-0.44%)
Apr 26, 2019	42.52	42.52	41.53	41.82	366,867	-0.58(-1.36%)
Apr 25, 2019	42.29	42.55	41.80	42.40	310,492	-0.09(-0.22%)
Apr 24, 2019	42.03	42.68	42.03	42.49	463,766	+0.46(+1.11%)
Apr 23, 2019	42.21	42.21	41.44	42.03	495,590	-0.14(-0.33%)
Apr 22, 2019	42.40	42.63	41.53	42.17	378,708	-0.44(-1.03%)
Apr 18, 2019	42.40	43.08	42.35	42.60	484,277	+0.10(+0.24%)
Apr 17, 2019	42.34	43.17	42.24	42.50	234,136	-0.26(-0.61%)
Apr 16, 2019	43.26	43.50	42.46	42.76	449,769	-0.60(-1.39%)
Apr 15, 2019	43.43	43.54	43.02	43.37	211,213	+0.00(+0.00%)
Apr 12, 2019	42.87	43.48	42.53	43.37	240,201	+0.66(+1.54%)
Apr 11, 2019	43.11	43.24	42.58	42.71	297,298	-0.37(-0.86%)
Apr 10, 2019	43.26	43.63	42.96	43.08	623,036	+0.09(+0.22%)
Apr 09, 2019	42.39	43.26	42.36	42.99	883,301	+0.58(+1.36%)
Apr 08, 2019	42.75	42.75	41.53	42.41	749,906	-0.40(-0.93%)
Apr 05, 2019	42.74	42.98	42.58	42.81	570,586	+0.21(+0.50%)
Apr 04, 2019	42.45	42.61	42.00	42.60	212,538	+0.20(+0.46%)
Apr 03, 2019	42.17	42.66	42.11	42.40	342,218	+0.10(+0.24%)
Apr 02, 2019	42.28	42.37	41.57	42.30	585,913	+0.20(+0.49%)
Apr 01, 2019	41.91	42.12	41.55	42.09	276,170	+0.29(+0.69%)
Mar 29, 2019	41.76	41.84	41.18	41.81	469,749	+0.16(+0.38%)
Mar 28, 2019	41.55	42.08	41.40	41.65	446,039	+0.09(+0.22%)
Mar 27, 2019	41.76	41.90	40.95	41.55	400,019	-0.12(-0.29%)
Mar 26, 2019	41.36	41.70	41.24	41.68	432,036	+0.56(+1.36%)
Mar 25, 2019	41.16	41.37	40.64	41.12	269,855	-0.08(-0.20%)
Mar 22, 2019	41.17	41.73	40.76	41.20	782,162	-0.03(-0.07%)
Mar 21, 2019	40.04	41.46	40.04	41.23	292,137	+1.04(+2.59%)
Mar 20, 2019	39.96	40.52	39.64	40.19	186,007	+0.17(+0.42%)
Mar 19, 2019	40.37	40.42	39.81	40.02	300,523	-0.32(-0.78%)
Mar 18, 2019	39.89	40.36	39.76	40.34	350,194	+0.45(+1.13%)
Mar 15, 2019	39.76	39.94	39.36	39.89	1,016,094	+0.24(+0.60%)
Mar 14, 2019	39.78	39.91	39.44	39.65	274,284	-0.05(-0.12%)
Mar 13, 2019	39.49	39.78	39.33	39.69	358,594	+0.25(+0.63%)
Mar 12, 2019	39.52	39.56	39.23	39.45	395,335	+0.06(+0.16%)
Mar 11, 2019	38.41	39.40	38.24	39.38	619,077	+1.16(+3.03%)
Mar 08, 2019	38.30	38.56	38.10	38.22	810,092	+0.00(+0.00%)
Mar 07, 2019	38.30	38.66	38.05	38.22	605,560	+0.25(+0.65%)
Mar 06, 2019	38.64	38.64	37.87	37.97	1,185,521	-0.67(-1.74%)
Mar 05, 2019	38.50	39.02	38.30	38.64	791,675	-0.02(-0.05%)
Mar 04, 2019	38.97	39.00	38.03	38.66	772,516	-0.07(-0.19%)

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.