Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.43	41.00	40.41	40.73	51,279	-0.07(-0.17%)
May 30, 2019	40.48	40.93	40.36	40.80	63,545	+0.36(+0.90%)
May 29, 2019	41.12	41.65	39.99	40.43	41,344	-0.68(-1.66%)
May 28, 2019	41.87	42.43	41.12	41.12	45,095	-0.65(-1.56%)
May 24, 2019	41.76	42.31	41.49	41.77	26,628	+0.13(+0.31%)
May 23, 2019	41.19	41.77	40.82	41.64	60,988	+0.22(+0.53%)
May 22, 2019	41.91	42.00	41.21	41.42	32,063	-0.42(-1.02%)
May 21, 2019	41.41	42.12	41.26	41.84	49,273	+0.58(+1.42%)
May 20, 2019	41.05	41.57	40.95	41.26	44,689	+0.03(+0.07%)
May 17, 2019	41.07	41.35	40.61	41.23	57,079	-0.14(-0.35%)
May 16, 2019	41.81	42.22	41.04	41.37	70,942	-0.42(-1.00%)
May 15, 2019	41.40	42.15	41.20	41.79	44,731	+0.11(+0.27%)
May 14, 2019	41.17	42.01	40.93	41.68	85,830	+0.71(+1.74%)
May 13, 2019	40.55	41.15	40.42	40.96	55,625	-0.12(-0.30%)
May 10, 2019	41.15	41.39	40.87	41.09	81,335	+0.03(+0.07%)
May 09, 2019	41.15	41.39	40.66	41.05	54,651	-0.05(-0.13%)
May 08, 2019	41.93	42.48	40.93	41.11	47,324	-0.61(-1.45%)
May 07, 2019	42.44	42.69	41.35	41.71	51,961	-0.95(-2.22%)
May 06, 2019	41.75	43.13	41.75	42.66	87,239	+0.40(+0.95%)
May 03, 2019	40.26	42.68	40.26	42.26	135,515	+1.71(+4.23%)
May 02, 2019	40.68	41.21	40.34	40.55	75,746	-0.20(-0.50%)
May 01, 2019	40.71	41.48	40.24	40.75	159,979	+0.28(+0.69%)
Apr 30, 2019	40.75	40.84	39.52	40.47	119,349	-0.30(-0.74%)
Apr 29, 2019	40.92	41.31	40.65	40.77	33,136	-0.10(-0.24%)
Apr 26, 2019	40.68	40.87	40.39	40.87	32,956	+0.24(+0.60%)
Apr 25, 2019	40.61	40.73	40.08	40.63	24,893	-0.04(-0.09%)
Apr 24, 2019	40.13	40.81	40.02	40.67	71,885	+0.49(+1.21%)
Apr 23, 2019	39.63	40.22	39.63	40.18	68,977	+0.53(+1.34%)
Apr 22, 2019	39.98	40.08	39.14	39.65	50,281	-0.45(-1.12%)
Apr 18, 2019	39.83	40.71	39.83	40.10	34,406	+0.11(+0.27%)
Apr 17, 2019	40.04	40.38	39.26	39.99	50,673	-0.05(-0.13%)
Apr 16, 2019	40.27	40.38	39.64	40.05	57,922	-0.16(-0.40%)
Apr 15, 2019	40.52	40.52	40.05	40.21	36,234	-0.19(-0.47%)
Apr 12, 2019	40.47	40.73	39.87	40.39	51,789	+0.04(+0.09%)
Apr 11, 2019	40.67	40.67	40.16	40.36	34,857	-0.26(-0.63%)
Apr 10, 2019	39.91	41.07	39.81	40.61	80,925	+0.82(+2.06%)
Apr 09, 2019	40.04	40.23	39.16	39.79	55,939	-0.25(-0.62%)
Apr 08, 2019	40.33	40.51	39.95	40.04	47,014	-0.55(-1.35%)
Apr 05, 2019	39.94	40.91	39.94	40.59	97,189	+0.52(+1.29%)
Apr 04, 2019	39.73	40.16	39.53	40.07	30,288	+0.35(+0.87%)
Apr 03, 2019	39.85	40.30	39.56	39.73	31,512	-0.05(-0.11%)
Apr 02, 2019	39.18	40.21	38.34	39.77	154,456	+0.65(+1.65%)
Apr 01, 2019	38.74	39.16	38.32	39.13	99,840	+0.54(+1.40%)
Mar 29, 2019	39.04	39.21	38.44	38.58	135,266	-0.32(-0.83%)
Mar 28, 2019	37.93	39.25	37.63	38.91	51,734	+1.13(+2.98%)
Mar 27, 2019	37.48	38.12	36.68	37.78	79,120	+0.42(+1.13%)
Mar 26, 2019	37.41	37.46	36.99	37.36	148,263	+0.28(+0.75%)
Mar 25, 2019	37.91	37.91	36.88	37.08	85,000	-0.64(-1.69%)
Mar 22, 2019	38.43	38.82	37.51	37.72	55,251	-0.84(-2.18%)
Mar 21, 2019	37.62	39.23	37.62	38.56	56,717	+0.90(+2.39%)
Mar 20, 2019	37.89	38.07	37.12	37.66	148,369	-0.15(-0.40%)
Mar 19, 2019	38.06	38.21	37.57	37.81	39,271	-0.23(-0.59%)
Mar 18, 2019	37.41	38.19	37.41	38.04	68,530	+0.68(+1.81%)
Mar 15, 2019	37.15	38.04	36.35	37.36	767,130	+0.29(+0.77%)
Mar 14, 2019	37.73	38.11	36.72	37.07	106,434	-0.65(-1.73%)
Mar 13, 2019	38.08	38.37	37.34	37.73	124,153	-0.09(-0.24%)
Mar 12, 2019	38.85	39.53	37.22	37.82	163,576	-0.95(-2.46%)
Mar 11, 2019	39.82	40.17	37.22	38.77	185,092	-1.04(-2.62%)
Mar 08, 2019	40.44	40.54	39.56	39.82	32,618	-0.50(-1.23%)
Mar 07, 2019	40.99	41.26	40.27	40.31	50,730	-0.68(-1.67%)
Mar 06, 2019	42.12	42.18	40.76	41.00	34,986	-1.08(-2.57%)
Mar 05, 2019	42.64	42.80	41.78	42.08	49,208	-0.82(-1.91%)
Mar 04, 2019	42.96	42.96	42.14	42.90	50,060	+0.00(+0.00%)

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.