Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.83	40.40	39.83	40.38	970,742	+1.07(+2.72%)
May 30, 2019	39.54	39.59	39.22	39.31	848,113	-0.09(-0.23%)
May 29, 2019	39.94	39.97	39.36	39.40	826,970	-0.16(-0.41%)
May 28, 2019	39.78	39.93	39.52	39.57	628,971	-0.38(-0.95%)
May 24, 2019	39.80	40.06	39.74	39.94	610,173	+0.41(+1.03%)
May 23, 2019	39.33	39.58	39.24	39.53	1,159,062	-0.19(-0.47%)
May 22, 2019	39.37	39.89	39.35	39.72	731,963	-0.51(-1.27%)
May 21, 2019	39.92	40.28	39.84	40.23	890,943	+0.23(+0.58%)
May 20, 2019	40.17	40.34	39.94	40.00	432,856	-0.28(-0.69%)
May 17, 2019	40.03	40.36	40.03	40.27	840,447	+0.29(+0.73%)
May 16, 2019	40.32	40.44	39.80	39.98	1,074,018	-1.77(-4.25%)
May 15, 2019	41.84	42.03	41.70	41.76	694,458	-0.25(-0.61%)
May 14, 2019	42.47	42.54	41.94	42.01	865,546	-0.62(-1.45%)
May 13, 2019	42.24	42.63	42.23	42.63	574,429	+0.22(+0.53%)
May 10, 2019	41.95	42.41	41.86	42.40	546,122	+0.81(+1.95%)
May 09, 2019	41.51	41.68	41.35	41.59	424,665	+0.26(+0.63%)
May 08, 2019	41.53	41.56	41.32	41.33	523,515	-0.56(-1.34%)
May 07, 2019	41.90	42.09	41.73	41.89	497,439	+0.11(+0.26%)
May 06, 2019	41.50	41.89	41.42	41.79	315,556	-0.19(-0.46%)
May 03, 2019	41.64	42.09	41.63	41.98	364,081	+0.56(+1.34%)
May 02, 2019	41.59	41.66	41.37	41.42	423,249	-0.16(-0.39%)
May 01, 2019	41.70	41.99	41.57	41.59	575,369	-0.62(-1.46%)
Apr 30, 2019	41.82	42.23	41.76	42.20	582,667	+0.63(+1.52%)
Apr 29, 2019	41.72	41.74	41.48	41.57	450,137	+0.04(+0.09%)
Apr 26, 2019	41.69	41.84	41.51	41.53	388,846	+0.13(+0.32%)
Apr 25, 2019	41.21	41.57	41.17	41.40	412,883	+0.12(+0.30%)
Apr 24, 2019	41.05	41.52	41.02	41.28	496,092	+0.34(+0.83%)
Apr 23, 2019	41.00	41.08	40.85	40.94	443,304	-0.05(-0.13%)
Apr 22, 2019	41.09	41.19	40.92	40.99	579,021	-0.03(-0.08%)
Apr 18, 2019	41.05	41.20	40.98	41.02	390,791	-0.12(-0.30%)
Apr 17, 2019	41.09	41.28	40.99	41.15	796,678	+0.06(+0.15%)
Apr 16, 2019	41.52	41.52	41.06	41.08	415,591	-0.42(-1.00%)
Apr 15, 2019	41.52	41.59	41.39	41.50	365,306	+0.02(+0.06%)
Apr 12, 2019	41.36	41.49	41.23	41.48	715,586	-0.13(-0.32%)
Apr 11, 2019	41.70	41.80	41.51	41.61	604,529	-0.39(-0.92%)
Apr 10, 2019	42.03	42.24	41.99	41.99	978,702	+0.21(+0.50%)
Apr 09, 2019	41.83	41.94	41.76	41.79	682,053	-0.21(-0.50%)
Apr 08, 2019	42.17	42.24	41.92	41.99	1,207,564	-0.08(-0.18%)
Apr 05, 2019	41.81	42.16	41.76	42.07	1,874,604	-0.48(-1.12%)
Apr 04, 2019	42.67	42.72	42.30	42.55	1,519,493	-0.20(-0.47%)
Apr 03, 2019	42.71	42.95	42.50	42.75	1,174,114	+0.02(+0.05%)
Apr 02, 2019	42.40	42.86	42.32	42.73	2,362,956	+0.00(+0.00%)
Apr 01, 2019	42.81	42.95	42.47	42.73	1,144,639	-0.34(-0.79%)
Mar 29, 2019	43.38	43.40	42.79	43.07	1,145,145	-0.28(-0.64%)
Mar 28, 2019	43.24	43.62	43.05	43.34	1,031,037	-1.84(-4.06%)
Mar 27, 2019	44.93	45.30	44.80	45.18	735,465	-0.27(-0.59%)
Mar 26, 2019	45.21	45.51	45.10	45.45	794,951	+0.58(+1.29%)
Mar 25, 2019	44.81	44.94	44.68	44.87	480,830	-0.02(-0.03%)
Mar 22, 2019	44.87	45.14	44.87	44.89	770,302	+0.05(+0.12%)
Mar 21, 2019	45.01	45.17	44.48	44.83	602,816	-0.25(-0.56%)
Mar 20, 2019	44.94	45.41	44.87	45.09	434,143	+0.05(+0.10%)
Mar 19, 2019	45.49	45.50	44.89	45.04	523,508	-0.17(-0.38%)
Mar 18, 2019	45.10	45.22	44.96	45.21	395,317	+0.26(+0.58%)
Mar 15, 2019	44.73	45.03	44.66	44.95	430,596	+0.32(+0.71%)
Mar 14, 2019	44.69	44.81	44.54	44.63	398,399	-0.08(-0.19%)
Mar 13, 2019	44.65	44.73	44.51	44.72	382,911	+0.22(+0.49%)
Mar 12, 2019	44.42	44.68	44.40	44.50	443,916	+0.27(+0.61%)
Mar 11, 2019	44.04	44.37	44.03	44.23	549,663	+0.10(+0.23%)
Mar 08, 2019	44.00	44.14	43.90	44.13	475,976	+0.39(+0.88%)
Mar 07, 2019	43.63	43.96	43.49	43.75	731,949	+0.69(+1.59%)
Mar 06, 2019	43.01	43.21	42.90	43.06	810,026	-0.21(-0.48%)
Mar 05, 2019	43.07	43.31	43.05	43.27	938,394	-0.16(-0.37%)
Mar 04, 2019	43.29	43.44	43.07	43.43	516,492	-0.13(-0.30%)

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.