Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.47	42.57	42.47	42.55	33,432	+0.08(+0.18%)
May 30, 2019	42.36	42.47	42.36	42.47	14,351	+0.22(+0.51%)
May 29, 2019	42.35	42.35	42.24	42.25	30,222	-0.07(-0.16%)
May 28, 2019	42.25	42.33	42.25	42.32	14,684	+0.10(+0.23%)
May 24, 2019	42.23	42.24	42.20	42.22	9,182	+0.03(+0.06%)
May 23, 2019	42.09	42.24	42.09	42.20	7,249	+0.10(+0.23%)
May 22, 2019	42.10	42.13	42.08	42.10	9,151	+0.07(+0.16%)
May 21, 2019	42.04	42.10	42.02	42.03	24,258	-0.07(-0.16%)
May 20, 2019	42.10	42.13	42.06	42.10	13,583	-0.05(-0.11%)
May 17, 2019	42.13	42.18	42.12	42.15	17,069	+0.02(+0.04%)
May 16, 2019	42.16	42.16	42.11	42.13	15,660	-0.03(-0.08%)
May 15, 2019	42.16	42.16	42.10	42.16	8,340	+0.09(+0.20%)
May 14, 2019	42.09	42.10	42.02	42.08	12,797	+0.03(+0.08%)
May 13, 2019	42.06	42.09	41.98	42.04	8,134	+0.04(+0.10%)
May 10, 2019	42.03	42.03	41.96	42.00	16,245	-0.00(-0.00%)
May 09, 2019	42.05	42.05	41.97	42.00	24,771	+0.02(+0.05%)
May 08, 2019	42.10	42.10	41.98	41.98	13,178	-0.11(-0.25%)
May 07, 2019	42.07	42.13	42.07	42.09	11,238	+0.04(+0.10%)
May 06, 2019	42.03	42.10	42.02	42.05	15,507	+0.06(+0.13%)
May 03, 2019	42.00	42.01	41.95	41.99	25,074	+0.12(+0.28%)
May 02, 2019	41.97	41.98	41.85	41.87	14,371	-0.15(-0.35%)
May 01, 2019	42.11	42.20	41.99	42.02	15,603	-0.08(-0.20%)
Apr 30, 2019	42.05	42.10	42.02	42.10	23,763	+0.07(+0.18%)
Apr 29, 2019	42.05	42.06	42.01	42.03	11,408	-0.10(-0.24%)
Apr 26, 2019	42.15	42.15	42.09	42.13	25,379	+0.13(+0.30%)
Apr 25, 2019	42.04	42.04	41.95	42.00	9,658	-0.02(-0.04%)
Apr 24, 2019	42.01	42.04	41.98	42.02	13,450	+0.15(+0.35%)
Apr 23, 2019	41.86	41.88	41.82	41.87	31,396	+0.10(+0.23%)
Apr 22, 2019	41.73	41.82	41.73	41.77	22,968	-0.08(-0.18%)
Apr 18, 2019	41.91	41.91	41.82	41.85	42,613	+0.03(+0.08%)
Apr 17, 2019	41.87	41.87	41.80	41.82	12,251	-0.00(-0.01%)
Apr 16, 2019	41.90	41.90	41.79	41.82	29,766	-0.12(-0.29%)
Apr 15, 2019	41.92	41.96	41.91	41.94	31,898	+0.06(+0.14%)
Apr 12, 2019	41.88	41.93	41.86	41.88	20,185	-0.03(-0.08%)
Apr 11, 2019	41.94	41.95	41.90	41.92	1,107,387	-0.07(-0.17%)
Apr 10, 2019	41.95	41.99	41.93	41.99	6,776	+0.14(+0.32%)
Apr 09, 2019	41.89	41.89	41.82	41.85	11,843	+0.05(+0.13%)
Apr 08, 2019	41.75	41.82	41.75	41.80	18,699	-0.00(-0.01%)
Apr 05, 2019	41.75	41.82	41.75	41.80	15,581	+0.04(+0.09%)
Apr 04, 2019	41.71	41.76	41.69	41.76	145,221	+0.09(+0.22%)
Apr 03, 2019	41.67	41.71	41.67	41.67	8,660	-0.06(-0.15%)
Apr 02, 2019	41.70	41.76	41.70	41.73	17,456	+0.04(+0.09%)
Apr 01, 2019	41.76	41.78	41.67	41.70	10,352	-0.17(-0.41%)
Mar 29, 2019	41.83	41.90	41.80	41.87	79,801	-0.01(-0.03%)
Mar 28, 2019	41.89	41.89	41.81	41.88	9,128	+0.04(+0.09%)
Mar 27, 2019	41.89	41.89	41.81	41.84	18,829	+0.06(+0.15%)
Mar 26, 2019	41.71	41.80	41.71	41.78	14,633	+0.02(+0.05%)
Mar 25, 2019	41.61	41.82	41.61	41.76	16,203	+0.11(+0.27%)
Mar 22, 2019	41.58	41.68	41.58	41.64	21,548	+0.24(+0.58%)
Mar 21, 2019	41.45	41.45	41.37	41.40	15,148	+0.03(+0.07%)
Mar 20, 2019	41.19	41.37	41.15	41.37	13,361	+0.20(+0.48%)
Mar 19, 2019	41.15	41.19	41.15	41.17	10,259	+0.02(+0.04%)
Mar 18, 2019	41.19	41.20	41.15	41.16	6,718	-0.01(-0.02%)
Mar 15, 2019	41.19	41.19	41.12	41.16	16,931	+0.12(+0.30%)
Mar 14, 2019	41.08	41.10	41.03	41.04	10,355	-0.09(-0.22%)
Mar 13, 2019	41.11	41.14	41.08	41.13	17,445	+0.03(+0.06%)
Mar 12, 2019	41.09	41.17	41.09	41.11	28,856	+0.10(+0.24%)
Mar 11, 2019	40.96	41.05	40.96	41.01	17,026	-0.00(-0.01%)
Mar 08, 2019	40.89	41.01	40.89	41.01	19,536	+0.05(+0.13%)
Mar 07, 2019	40.97	41.00	40.90	40.96	12,021	+0.08(+0.20%)
Mar 06, 2019	40.90	40.91	40.87	40.88	10,524	+0.04(+0.10%)
Mar 05, 2019	40.81	40.87	40.79	40.84	16,587	+0.00(+0.01%)
Mar 04, 2019	40.79	40.88	40.79	40.83	20,950	+0.10(+0.24%)

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.