Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.65	38.88	38.56	38.88	10,077	-0.05(-0.12%)
May 30, 2019	38.85	38.92	38.74	38.92	10,965	+0.46(+1.19%)
May 29, 2019	38.58	38.58	38.28	38.47	13,826	-0.60(-1.54%)
May 28, 2019	39.29	39.30	39.07	39.07	6,611	-0.34(-0.85%)
May 24, 2019	39.49	39.52	39.30	39.40	3,818	+0.21(+0.55%)
May 23, 2019	39.18	39.34	38.99	39.19	18,025	-0.54(-1.36%)
May 22, 2019	39.79	39.82	39.59	39.73	6,060	-0.03(-0.08%)
May 21, 2019	39.82	39.83	39.75	39.76	1,353	-0.10(-0.24%)
May 20, 2019	39.73	39.87	39.73	39.86	2,830	-0.07(-0.18%)
May 17, 2019	39.81	40.04	39.81	39.93	1,379	-0.31(-0.77%)
May 16, 2019	40.12	40.37	40.12	40.24	2,412	+0.17(+0.42%)
May 15, 2019	39.96	40.08	39.94	40.08	1,707	+0.22(+0.55%)
May 14, 2019	39.91	39.91	39.85	39.86	1,807	+0.28(+0.71%)
May 13, 2019	39.57	39.66	39.57	39.57	780	-0.91(-2.26%)
May 10, 2019	40.21	40.49	40.05	40.49	1,697	+0.18(+0.44%)
May 09, 2019	40.21	40.38	39.99	40.31	5,927	-0.11(-0.28%)
May 08, 2019	40.40	40.55	40.40	40.42	2,913	+0.06(+0.15%)
May 07, 2019	40.53	40.62	40.32	40.36	4,970	-0.55(-1.33%)
May 06, 2019	40.83	41.00	40.74	40.91	1,874	-0.18(-0.45%)
May 03, 2019	40.91	41.19	40.88	41.09	6,789	+0.18(+0.45%)
May 02, 2019	40.99	41.00	40.66	40.91	20,055	+0.16(+0.39%)
May 01, 2019	41.22	41.30	40.50	40.75	44,044	-0.00(-0.00%)
Apr 30, 2019	40.78	40.82	40.56	40.75	33,208	+0.17(+0.41%)
Apr 29, 2019	40.33	40.58	40.31	40.58	7,786	+0.44(+1.09%)
Apr 26, 2019	40.12	40.22	40.06	40.14	16,442	+0.11(+0.27%)
Apr 25, 2019	40.18	40.18	39.88	40.04	21,015	-0.49(-1.21%)
Apr 24, 2019	40.84	40.85	40.45	40.53	30,786	-0.50(-1.22%)
Apr 23, 2019	40.92	41.09	40.86	41.03	43,025	-0.20(-0.47%)
Apr 22, 2019	41.21	41.34	41.03	41.22	50,748	+0.10(+0.25%)
Apr 18, 2019	41.05	41.18	41.02	41.12	4,879	+0.03(+0.08%)
Apr 17, 2019	41.11	41.13	41.04	41.09	2,947	+0.12(+0.29%)
Apr 16, 2019	41.04	41.04	40.94	40.97	3,959	+0.17(+0.43%)
Apr 15, 2019	40.80	40.85	40.61	40.80	18,752	+0.25(+0.62%)
Apr 12, 2019	40.61	40.61	40.55	40.55	2,864	+0.47(+1.18%)
Apr 11, 2019	40.22	40.23	39.97	40.07	4,187	+0.26(+0.65%)
Apr 10, 2019	39.71	39.87	39.65	39.82	43,627	-0.08(-0.19%)
Apr 09, 2019	39.71	40.02	39.71	39.89	2,319	-0.30(-0.75%)
Apr 08, 2019	40.35	40.35	40.19	40.19	8,057	-0.26(-0.65%)
Apr 05, 2019	40.44	40.53	40.44	40.46	1,485	+0.29(+0.73%)
Apr 04, 2019	39.95	40.19	39.94	40.16	6,308	-0.12(-0.29%)
Apr 03, 2019	40.25	40.28	40.18	40.28	1,001	+0.62(+1.56%)
Apr 02, 2019	39.40	39.66	39.40	39.66	1,444	+0.07(+0.17%)
Apr 01, 2019	39.45	39.73	39.45	39.60	32,486	+0.35(+0.89%)
Mar 29, 2019	39.15	39.30	39.10	39.24	4,455	+0.44(+1.14%)
Mar 28, 2019	38.71	38.88	38.70	38.80	1,449	-0.04(-0.10%)
Mar 27, 2019	38.82	38.90	38.64	38.84	6,180	+0.18(+0.46%)
Mar 26, 2019	38.72	38.81	38.62	38.66	3,436	+0.06(+0.15%)
Mar 25, 2019	38.84	38.84	38.53	38.60	16,341	-0.03(-0.07%)
Mar 22, 2019	39.08	39.13	38.63	38.63	4,773	-1.07(-2.71%)
Mar 21, 2019	39.60	39.71	39.49	39.71	10,914	-0.45(-1.13%)
Mar 20, 2019	39.91	40.30	39.30	40.16	10,014	+0.15(+0.38%)
Mar 19, 2019	40.14	40.16	40.01	40.01	2,497	-0.01(-0.02%)
Mar 18, 2019	40.15	40.16	39.96	40.02	24,981	+0.12(+0.31%)
Mar 15, 2019	39.78	39.90	39.78	39.90	4,773	+0.40(+1.02%)
Mar 14, 2019	39.57	39.59	39.44	39.49	42,086	+0.07(+0.18%)
Mar 13, 2019	39.17	39.55	39.14	39.42	19,309	+0.41(+1.06%)
Mar 12, 2019	38.92	39.03	38.92	39.01	2,300	+0.25(+0.65%)
Mar 11, 2019	38.27	38.76	37.84	38.76	5,127	+0.35(+0.92%)
Mar 08, 2019	38.17	38.45	38.17	38.41	5,516	+0.02(+0.05%)
Mar 07, 2019	38.77	38.77	38.33	38.39	43,967	-0.96(-2.44%)
Mar 06, 2019	39.61	39.61	39.35	39.35	5,750	-0.17(-0.42%)
Mar 05, 2019	39.58	39.63	39.44	39.51	5,245	+0.09(+0.23%)
Mar 04, 2019	39.51	39.58	39.34	39.42	11,238	-0.07(-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.