Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.64	40.29	39.28	39.77	83,053	-0.20(-0.50%)
May 30, 2019	39.87	40.28	39.69	39.97	39,373	+0.00(+0.00%)
May 29, 2019	39.81	40.04	39.31	39.97	58,161	-0.23(-0.58%)
May 28, 2019	40.54	40.67	40.07	40.21	45,415	-0.17(-0.41%)
May 24, 2019	40.64	40.94	40.24	40.37	31,092	+0.07(+0.16%)
May 23, 2019	41.04	41.07	40.07	40.31	48,289	-1.08(-2.61%)
May 22, 2019	41.55	41.71	41.29	41.39	41,923	-0.39(-0.93%)
May 21, 2019	41.35	41.84	41.35	41.78	33,052	+0.39(+0.94%)
May 20, 2019	41.29	41.45	41.09	41.39	34,245	+0.10(+0.24%)
May 17, 2019	41.35	41.55	41.16	41.29	50,299	+0.00(+0.00%)
May 16, 2019	41.09	41.39	41.03	41.29	36,590	+0.32(+0.79%)
May 15, 2019	40.61	41.03	40.45	40.96	27,110	+0.29(+0.72%)
May 14, 2019	40.48	40.96	40.44	40.67	37,139	+0.55(+1.38%)
May 13, 2019	40.25	40.36	39.86	40.12	38,457	-0.32(-0.80%)
May 10, 2019	39.50	40.51	39.50	40.44	41,279	+1.20(+3.06%)
May 09, 2019	39.50	39.60	39.05	39.24	32,386	-0.49(-1.23%)
May 08, 2019	39.60	40.05	39.53	39.73	37,868	+0.10(+0.25%)
May 07, 2019	39.63	39.70	39.37	39.63	52,331	-0.16(-0.41%)
May 06, 2019	39.73	39.96	39.57	39.79	42,699	-0.16(-0.41%)
May 03, 2019	39.73	40.05	39.73	39.96	41,649	+0.42(+1.07%)
May 02, 2019	40.22	40.25	39.50	39.53	40,436	-0.94(-2.33%)
May 01, 2019	40.38	40.61	40.28	40.48	29,606	+0.00(+0.00%)
Apr 30, 2019	40.83	41.06	40.31	40.48	29,680	-0.29(-0.72%)
Apr 29, 2019	40.64	40.83	40.54	40.77	46,667	+0.13(+0.32%)
Apr 26, 2019	40.44	40.80	40.44	40.64	52,885	-0.13(-0.32%)
Apr 25, 2019	40.90	40.93	40.61	40.77	40,160	-0.23(-0.55%)
Apr 24, 2019	41.09	41.16	40.83	41.00	46,988	-0.06(-0.16%)
Apr 23, 2019	41.06	41.28	40.92	41.06	52,663	+0.10(+0.24%)
Apr 22, 2019	40.48	41.03	40.48	40.96	34,285	+0.65(+1.61%)
Apr 18, 2019	40.61	40.80	40.02	40.31	35,523	-0.29(-0.72%)
Apr 17, 2019	41.00	41.06	40.61	40.61	36,365	-0.23(-0.56%)
Apr 16, 2019	41.32	41.32	40.74	40.83	58,585	-0.49(-1.18%)
Apr 15, 2019	41.61	41.62	41.32	41.32	26,917	-0.26(-0.63%)
Apr 12, 2019	41.45	41.68	41.42	41.58	42,357	+0.42(+1.03%)
Apr 11, 2019	41.13	41.22	40.96	41.16	26,707	+0.10(+0.24%)
Apr 10, 2019	41.19	41.29	41.03	41.06	25,121	+0.03(+0.08%)
Apr 09, 2019	41.29	41.32	40.96	41.03	26,462	-0.29(-0.71%)
Apr 08, 2019	41.58	41.87	41.26	41.32	48,112	-0.23(-0.55%)
Apr 05, 2019	41.45	41.68	41.41	41.55	37,154	+0.13(+0.31%)
Apr 04, 2019	41.58	41.82	41.26	41.42	26,813	-0.16(-0.39%)
Apr 03, 2019	41.97	42.10	41.48	41.58	28,447	-0.16(-0.39%)
Apr 02, 2019	41.52	41.80	41.48	41.74	25,017	+0.29(+0.71%)
Apr 01, 2019	41.39	41.55	41.26	41.45	51,985	+0.32(+0.79%)
Mar 29, 2019	41.19	41.22	40.90	41.13	25,642	+0.23(+0.56%)
Mar 28, 2019	40.44	40.96	40.44	40.90	37,322	+0.36(+0.88%)
Mar 27, 2019	40.74	40.90	40.28	40.54	42,649	-0.10(-0.24%)
Mar 26, 2019	40.61	41.16	40.47	40.64	60,501	+0.26(+0.64%)
Mar 25, 2019	40.83	40.83	40.09	40.38	49,180	-0.45(-1.11%)
Mar 22, 2019	41.35	41.35	40.67	40.83	54,793	-0.62(-1.49%)
Mar 21, 2019	40.96	41.68	40.96	41.45	41,841	+0.32(+0.79%)
Mar 20, 2019	40.64	41.29	40.51	41.13	60,834	+0.36(+0.88%)
Mar 19, 2019	40.54	41.03	40.54	40.77	57,563	+0.42(+1.05%)
Mar 18, 2019	39.83	40.38	39.83	40.35	41,101	+0.52(+1.31%)
Mar 15, 2019	39.86	39.99	39.79	39.83	33,276	-0.16(-0.41%)
Mar 14, 2019	39.83	40.02	39.83	39.99	33,773	+0.13(+0.33%)
Mar 13, 2019	39.66	39.99	39.66	39.86	52,792	+0.10(+0.25%)
Mar 12, 2019	39.99	40.09	39.66	39.76	52,007	-0.10(-0.24%)
Mar 11, 2019	39.63	40.18	39.63	39.86	60,737	+0.36(+0.90%)
Mar 08, 2019	39.47	39.53	38.97	39.50	69,323	-0.13(-0.33%)
Mar 07, 2019	38.85	39.63	38.72	39.63	67,577	+0.78(+2.01%)
Mar 06, 2019	39.15	39.18	38.63	38.85	65,074	-0.29(-0.75%)
Mar 05, 2019	39.31	39.34	38.79	39.15	40,804	-0.03(-0.08%)
Mar 04, 2019	39.34	39.34	38.66	39.18	87,945	+0.06(+0.17%)

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.