Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.46	44.71	44.08	44.44	10,214,846	+0.12(+0.26%)
May 30, 2019	44.36	44.57	44.22	44.32	7,251,851	+0.05(+0.11%)
May 29, 2019	44.94	45.07	44.22	44.28	7,971,505	-0.55(-1.22%)
May 28, 2019	45.40	45.47	44.77	44.82	7,760,374	-0.49(-1.08%)
May 24, 2019	45.39	45.61	45.25	45.31	6,152,939	-0.04(-0.08%)
May 23, 2019	45.06	45.41	45.06	45.35	8,977,066	+0.36(+0.79%)
May 22, 2019	44.45	45.08	44.25	44.99	7,525,248	+0.68(+1.52%)
May 21, 2019	44.45	44.78	44.29	44.32	6,810,216	-0.10(-0.23%)
May 20, 2019	44.40	44.70	44.32	44.42	6,131,588	+0.08(+0.19%)
May 17, 2019	43.63	44.44	43.58	44.33	7,654,258	+0.42(+0.95%)
May 16, 2019	43.33	44.10	43.18	43.92	9,498,704	+0.50(+1.15%)
May 15, 2019	43.49	43.70	43.33	43.42	7,935,335	-0.01(-0.02%)
May 14, 2019	43.43	43.83	43.11	43.42	10,047,675	-0.01(-0.02%)
May 13, 2019	42.65	43.54	42.57	43.43	11,930,814	+0.71(+1.65%)
May 10, 2019	42.01	42.82	41.91	42.72	7,203,189	+0.70(+1.67%)
May 09, 2019	41.99	42.16	41.77	42.02	7,711,313	+0.16(+0.39%)
May 08, 2019	42.24	42.34	41.73	41.86	8,849,977	-0.42(-0.99%)
May 07, 2019	42.29	42.50	42.08	42.28	8,694,298	-0.26(-0.60%)
May 06, 2019	42.82	43.07	42.52	42.53	7,551,392	-0.34(-0.78%)
May 03, 2019	42.68	42.92	42.51	42.87	7,511,532	+0.15(+0.36%)
May 02, 2019	42.97	43.20	42.46	42.72	11,260,485	-0.35(-0.80%)
May 01, 2019	43.11	43.46	42.99	43.06	9,583,877	-0.26(-0.60%)
Apr 30, 2019	42.72	43.37	42.61	43.32	11,942,954	+0.59(+1.39%)
Apr 29, 2019	42.79	42.98	42.47	42.73	7,960,554	+0.01(+0.03%)
Apr 26, 2019	42.64	43.09	42.62	42.71	6,343,241	+0.27(+0.65%)
Apr 25, 2019	42.21	42.71	42.17	42.44	6,618,146	+0.09(+0.22%)
Apr 24, 2019	42.35	42.58	42.14	42.35	6,942,543	+0.06(+0.14%)
Apr 23, 2019	42.52	42.66	41.91	42.29	9,894,863	-0.13(-0.31%)
Apr 22, 2019	42.15	42.52	42.12	42.42	8,196,331	+0.23(+0.54%)
Apr 18, 2019	42.20	42.48	42.16	42.19	7,484,602	-0.06(-0.15%)
Apr 17, 2019	42.28	42.46	42.12	42.25	7,565,032	+0.03(+0.07%)
Apr 16, 2019	42.57	42.85	42.20	42.23	7,319,462	-0.37(-0.86%)
Apr 15, 2019	42.58	42.79	42.48	42.59	6,589,614	+0.07(+0.16%)
Apr 12, 2019	42.19	42.57	41.99	42.52	5,350,440	+0.18(+0.43%)
Apr 11, 2019	42.03	42.37	41.98	42.34	6,438,710	+0.32(+0.75%)
Apr 10, 2019	42.28	42.65	41.98	42.03	5,937,611	-0.24(-0.57%)
Apr 09, 2019	42.03	42.32	42.01	42.27	7,425,591	+0.24(+0.57%)
Apr 08, 2019	42.21	42.29	41.85	42.03	6,477,538	-0.32(-0.76%)
Apr 05, 2019	42.19	42.41	41.89	42.35	7,239,993	+0.37(+0.89%)
Apr 04, 2019	42.33	42.34	41.76	41.98	7,974,239	-0.20(-0.48%)
Apr 03, 2019	42.13	42.40	41.86	42.18	9,204,261	-0.04(-0.09%)
Apr 02, 2019	42.49	42.56	42.05	42.22	11,176,388	-0.23(-0.53%)
Apr 01, 2019	43.09	43.17	42.38	42.44	10,816,992	-0.63(-1.46%)
Mar 29, 2019	42.76	43.11	42.62	43.07	13,508,280	+0.31(+0.73%)
Mar 28, 2019	43.20	43.31	42.63	42.76	10,462,075	-0.45(-1.03%)
Mar 27, 2019	43.50	43.51	42.97	43.21	6,324,381	-0.24(-0.55%)
Mar 26, 2019	43.18	43.52	43.01	43.45	6,836,876	+0.31(+0.72%)
Mar 25, 2019	43.32	43.47	43.12	43.14	7,897,741	-0.07(-0.17%)
Mar 22, 2019	42.83	43.57	42.83	43.21	10,644,329	+0.45(+1.05%)
Mar 21, 2019	42.40	42.84	42.30	42.76	8,414,392	+0.45(+1.07%)
Mar 20, 2019	42.12	42.59	41.85	42.30	9,727,286	+0.31(+0.73%)
Mar 19, 2019	42.45	42.47	41.84	42.00	9,067,002	-0.53(-1.24%)
Mar 18, 2019	42.66	42.77	42.36	42.53	8,381,018	-0.08(-0.19%)
Mar 15, 2019	42.50	42.77	42.34	42.61	16,159,937	+0.06(+0.14%)
Mar 14, 2019	42.59	42.81	42.38	42.55	6,526,590	+0.00(+0.01%)
Mar 13, 2019	42.30	42.67	42.21	42.55	5,516,097	+0.02(+0.04%)
Mar 12, 2019	42.33	42.64	42.21	42.53	8,012,178	+0.31(+0.73%)
Mar 11, 2019	42.02	42.28	41.99	42.22	8,006,550	+0.18(+0.42%)
Mar 08, 2019	42.02	42.21	41.65	42.04	7,823,914	+0.17(+0.41%)
Mar 07, 2019	41.95	42.14	41.75	41.87	10,559,878	+0.08(+0.19%)
Mar 06, 2019	41.90	42.10	41.66	41.79	8,029,238	-0.17(-0.40%)
Mar 05, 2019	41.97	42.16	41.89	41.96	8,602,665	+0.02(+0.04%)
Mar 04, 2019	41.94	42.01	41.57	41.94	9,659,890	+0.15(+0.36%)

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.