Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.79	39.79	39.79	39.79	106	-0.04(-0.09%)
May 30, 2019	39.86	39.86	39.77	39.82	1,683	+0.19(+0.48%)
May 29, 2019	39.80	39.81	39.63	39.63	1,264	-0.26(-0.66%)
May 28, 2019	40.03	40.03	39.90	39.90	1,569	-0.33(-0.83%)
May 24, 2019	40.23	40.23	40.23	40.23	106	+0.23(+0.58%)
May 23, 2019		40.00	40.00	40.00	30	+0.00(+0.00%)
May 22, 2019	39.98	40.03	39.98	40.00	2,845	-0.11(-0.28%)
May 21, 2019	40.12	40.13	40.07	40.11	6,006	+0.05(+0.13%)
May 20, 2019	40.01	40.06	39.98	40.06	2,134	-0.02(-0.05%)
May 17, 2019	40.15	40.20	40.08	40.08	1,280	-0.07(-0.18%)
May 16, 2019	40.20	40.20	40.15	40.15	542	+0.34(+0.86%)
May 15, 2019	39.54	39.86	39.54	39.81	1,048	+0.10(+0.26%)
May 14, 2019	39.71	39.71	39.71	39.71	9	+0.27(+0.68%)
May 13, 2019	39.50	39.56	39.39	39.44	6,893	-0.50(-1.25%)
May 10, 2019	39.64	39.94	39.62	39.94	2,134	+0.26(+0.65%)
May 09, 2019	39.54	39.68	39.47	39.68	6,255	-0.06(-0.15%)
May 08, 2019	39.82	39.84	39.74	39.74	747	-0.02(-0.06%)
May 07, 2019	39.72	39.77	39.70	39.77	2,981	-0.32(-0.79%)
May 06, 2019	39.86	40.08	39.86	40.08	8,725	-0.24(-0.60%)
May 03, 2019	40.27	40.33	40.27	40.33	1,067	+0.38(+0.96%)
May 02, 2019	39.94	39.97	39.94	39.94	1,987	+0.00(+0.01%)
May 01, 2019	40.18	40.22	39.94	39.94	4,895	-0.18(-0.45%)
Apr 30, 2019	40.10	40.12	40.06	40.12	1,084	+0.02(+0.05%)
Apr 29, 2019	40.03	40.15	40.02	40.10	6,293	+0.09(+0.22%)
Apr 26, 2019	40.02	40.02	40.02	40.02	106	+0.22(+0.55%)
Apr 25, 2019	39.76	39.80	39.76	39.80	659	-0.00(-0.00%)
Apr 24, 2019	39.78	39.80	39.78	39.80	524	-0.28(-0.70%)
Apr 23, 2019	39.93	40.08	39.93	40.08	1,147	+0.11(+0.27%)
Apr 22, 2019	39.99	39.99	39.97	39.97	3,282	-0.07(-0.18%)
Apr 18, 2019	40.01	40.05	40.01	40.05	213	-0.04(-0.11%)
Apr 17, 2019	40.10	40.13	40.09	40.09	2,677	-0.11(-0.27%)
Apr 16, 2019	40.25	40.25	40.20	40.20	2,084	+0.07(+0.18%)
Apr 15, 2019	40.14	40.17	40.12	40.13	4,517	-0.00(-0.01%)
Apr 12, 2019	40.15	40.15	40.13	40.13	320	+0.14(+0.34%)
Apr 11, 2019	39.95	40.00	39.95	40.00	561	+0.02(+0.04%)
Apr 10, 2019	40.00	40.00	39.98	39.98	213	+0.19(+0.48%)
Apr 09, 2019	39.96	39.96	39.79	39.79	712	-0.25(-0.62%)
Apr 08, 2019	40.07	40.07	40.03	40.03	194	+0.05(+0.12%)
Apr 05, 2019	39.99	39.99	39.96	39.99	747	-0.03(-0.09%)
Apr 04, 2019	39.92	40.02	39.92	40.02	895	-0.11(-0.27%)
Apr 03, 2019	40.12	40.13	40.12	40.13	3,642	+0.15(+0.37%)
Apr 02, 2019	40.00	40.02	39.90	39.98	5,025	-0.18(-0.46%)
Apr 01, 2019	40.13	40.16	40.13	40.16	768	+0.16(+0.40%)
Mar 29, 2019	40.01	40.01	39.96	40.01	320	-0.03(-0.08%)
Mar 28, 2019	39.95	40.04	39.95	40.04	32,329	+0.10(+0.24%)
Mar 27, 2019	39.97	39.99	39.94	39.94	1,521	-0.13(-0.32%)
Mar 26, 2019	40.07	40.07	40.07	40.07	0	+0.23(+0.58%)
Mar 25, 2019	39.84	39.84	39.84	39.84	0	+0.09(+0.22%)
Mar 22, 2019	39.74	39.75	39.74	39.75	533	-0.41(-1.02%)
Mar 21, 2019	40.04	40.16	40.04	40.16	356	+0.10(+0.25%)
Mar 20, 2019	39.93	40.06	39.79	40.06	1,163	+0.01(+0.03%)
Mar 19, 2019	40.12	40.12	40.05	40.05	3,440	+0.01(+0.03%)
Mar 18, 2019	39.97	40.04	39.97	40.04	519	+0.15(+0.39%)
Mar 15, 2019	39.85	39.93	39.81	39.88	8,217	+0.20(+0.49%)
Mar 14, 2019	39.69	39.69	39.69	39.69	0	-0.04(-0.09%)
Mar 13, 2019	39.65	39.72	39.65	39.72	483	+0.24(+0.62%)
Mar 12, 2019	39.50	39.50	39.45	39.48	821	-0.02(-0.06%)
Mar 11, 2019	39.50	39.50	39.50	39.50	0	+0.28(+0.72%)
Mar 08, 2019	39.13	39.22	39.13	39.22	640	+0.03(+0.09%)
Mar 07, 2019	39.18	39.18	39.18	39.18	0	-0.21(-0.53%)
Mar 06, 2019	39.40	39.40	39.39	39.39	1,067	-0.12(-0.30%)
Mar 05, 2019	39.51	39.51	39.51	39.51	421	+0.07(+0.17%)
Mar 04, 2019	39.37	39.44	39.32	39.44	1,293	-0.16(-0.39%)

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.