Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.35	41.60	41.32	41.55	2,831,469	-0.26(-0.61%)
May 30, 2019	41.72	41.82	41.66	41.80	1,516,600	+0.18(+0.43%)
May 29, 2019	41.55	41.64	41.41	41.62	2,746,220	-0.14(-0.35%)
May 28, 2019	42.13	42.18	41.76	41.77	1,610,755	-0.29(-0.69%)
May 24, 2019	42.10	42.12	41.93	42.06	1,480,526	+0.36(+0.86%)
May 23, 2019	41.67	41.78	41.54	41.70	3,118,409	-0.44(-1.05%)
May 22, 2019	42.13	42.23	42.10	42.14	1,535,325	-0.14(-0.34%)
May 21, 2019	42.17	42.30	42.09	42.29	1,688,861	+0.32(+0.77%)
May 20, 2019	42.00	42.12	41.87	41.96	2,410,473	-0.16(-0.38%)
May 17, 2019	42.16	42.37	42.10	42.13	2,807,195	-0.38(-0.90%)
May 16, 2019	42.43	42.70	42.41	42.51	2,046,964	+0.20(+0.48%)
May 15, 2019	41.87	42.37	41.85	42.30	4,186,429	+0.14(+0.34%)
May 14, 2019	42.10	42.30	42.03	42.16	2,787,441	+0.41(+0.98%)
May 13, 2019	41.90	41.98	41.63	41.75	3,707,473	-1.06(-2.47%)
May 10, 2019	42.59	42.85	42.24	42.81	4,078,512	+0.29(+0.68%)
May 09, 2019	42.30	42.60	42.10	42.52	2,904,796	-0.33(-0.78%)
May 08, 2019	42.84	43.05	42.77	42.85	2,603,124	-0.01(-0.02%)
May 07, 2019	43.19	43.19	42.67	42.86	2,866,102	-0.74(-1.70%)
May 06, 2019	43.13	43.63	43.09	43.60	2,252,993	-0.52(-1.18%)
May 03, 2019	43.90	44.14	43.86	44.12	1,496,240	+0.46(+1.05%)
May 02, 2019	43.78	43.80	43.54	43.66	4,377,407	-0.02(-0.04%)
May 01, 2019	44.05	44.15	43.68	43.68	5,872,657	-0.31(-0.70%)
Apr 30, 2019	43.94	44.02	43.76	43.98	2,128,769	+0.01(+0.02%)
Apr 29, 2019	43.88	43.99	43.82	43.98	1,424,788	+0.13(+0.29%)
Apr 26, 2019	43.75	43.85	43.67	43.85	1,550,770	+0.23(+0.53%)
Apr 25, 2019	43.52	43.63	43.45	43.62	2,609,964	-0.05(-0.12%)
Apr 24, 2019	43.84	43.85	43.62	43.67	1,910,142	-0.43(-0.99%)
Apr 23, 2019	43.92	44.10	43.90	44.10	2,183,464	+0.09(+0.21%)
Apr 22, 2019	43.92	44.03	43.92	44.01	3,059,593	-0.09(-0.19%)
Apr 18, 2019	44.06	44.14	43.96	44.09	4,845,689	-0.02(-0.04%)
Apr 17, 2019	44.24	44.25	44.04	44.11	1,498,875	+0.07(+0.15%)
Apr 16, 2019	44.08	44.09	44.01	44.04	2,881,795	+0.15(+0.35%)
Apr 15, 2019	43.97	43.98	43.80	43.89	3,452,194	-0.03(-0.08%)
Apr 12, 2019	43.92	43.97	43.86	43.92	2,154,121	+0.29(+0.66%)
Apr 11, 2019	43.69	43.74	43.55	43.63	1,589,578	-0.18(-0.41%)
Apr 10, 2019	43.72	43.84	43.67	43.81	3,646,551	+0.18(+0.41%)
Apr 09, 2019	43.74	43.75	43.60	43.63	2,005,832	-0.19(-0.43%)
Apr 08, 2019	43.78	43.84	43.68	43.82	1,770,694	+0.00(+0.00%)
Apr 05, 2019	43.67	43.83	43.65	43.82	1,384,248	+0.17(+0.39%)
Apr 04, 2019	43.54	43.69	43.52	43.65	1,601,013	-0.01(-0.02%)
Apr 03, 2019	43.63	43.81	43.57	43.66	2,474,053	+0.32(+0.73%)
Apr 02, 2019	43.32	43.36	43.16	43.34	1,910,274	-0.01(-0.02%)
Apr 01, 2019	43.20	43.36	43.16	43.35	2,137,930	+0.59(+1.38%)
Mar 29, 2019	42.80	42.83	42.59	42.76	1,921,459	+0.20(+0.46%)
Mar 28, 2019	42.53	42.59	42.37	42.57	2,192,595	+0.03(+0.06%)
Mar 27, 2019	42.67	42.73	42.30	42.54	2,734,943	-0.12(-0.28%)
Mar 26, 2019	42.70	42.76	42.52	42.66	3,174,385	+0.24(+0.56%)
Mar 25, 2019	42.32	42.48	42.23	42.42	2,470,067	+0.08(+0.20%)
Mar 22, 2019	42.76	42.83	42.34	42.34	3,686,001	-0.93(-2.16%)
Mar 21, 2019	42.99	43.28	42.99	43.27	2,230,642	+0.03(+0.06%)
Mar 20, 2019	43.13	43.49	42.94	43.25	4,279,784	-0.03(-0.08%)
Mar 19, 2019	43.43	43.44	43.17	43.28	2,596,506	+0.08(+0.18%)
Mar 18, 2019	43.07	43.22	43.03	43.21	3,053,436	+0.27(+0.63%)
Mar 15, 2019	42.77	42.97	42.73	42.93	4,067,794	+0.45(+1.06%)
Mar 14, 2019	42.48	42.53	42.41	42.48	2,146,276	-0.08(-0.18%)
Mar 13, 2019	42.40	42.59	42.37	42.56	4,174,228	+0.28(+0.66%)
Mar 12, 2019	42.25	42.33	42.23	42.28	2,919,771	+0.06(+0.14%)
Mar 11, 2019	41.89	42.24	41.87	42.22	1,626,750	+0.47(+1.12%)
Mar 08, 2019	41.54	41.75	41.52	41.75	2,735,283	-0.09(-0.22%)
Mar 07, 2019	42.24	42.26	41.81	41.85	3,331,335	-0.59(-1.38%)
Mar 06, 2019	42.61	42.63	42.40	42.43	2,265,104	-0.13(-0.30%)
Mar 05, 2019	42.51	42.66	42.43	42.56	2,792,907	+0.11(+0.26%)
Mar 04, 2019	42.64	42.64	42.23	42.45	2,354,873	-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.