Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.50	39.79	39.12	39.70	3,170	-0.38(-0.95%)
May 30, 2019	40.36	40.42	40.08	40.08	3,978	-0.06(-0.15%)
May 29, 2019	40.14	40.16	39.92	40.14	1,368	-0.73(-1.79%)
May 28, 2019	40.92	40.92	40.82	40.87	1,822	+0.21(+0.52%)
May 24, 2019	40.74	40.74	40.49	40.66	2,863	+0.44(+1.10%)
May 23, 2019	41.07	41.07	40.21	40.21	4,031	-1.04(-2.51%)
May 22, 2019	41.32	41.37	41.07	41.25	2,728	-0.18(-0.43%)
May 21, 2019	41.35	41.47	41.23	41.43	1,467	+0.61(+1.50%)
May 20, 2019	41.31	41.31	40.82	40.82	3,477	-0.69(-1.66%)
May 17, 2019	42.09	42.09	41.41	41.51	7,670	-0.57(-1.36%)
May 16, 2019	41.98	42.17	41.98	42.08	2,037	+0.71(+1.71%)
May 15, 2019	41.26	41.49	41.08	41.37	9,395	+0.01(+0.03%)
May 14, 2019	40.75	41.46	40.75	41.36	5,973	+0.64(+1.58%)
May 13, 2019	40.95	41.30	40.71	40.72	17,044	-1.00(-2.39%)
May 10, 2019	41.95	41.95	41.71	41.71	613	-0.42(-0.99%)
May 09, 2019	41.63	42.23	41.63	42.13	4,020	-0.27(-0.65%)
May 08, 2019	41.86	42.40	41.86	42.40	3,115	+0.44(+1.05%)
May 07, 2019	42.70	42.70	41.91	41.97	4,457	-0.89(-2.07%)
May 06, 2019	41.95	43.02	41.95	42.85	8,412	-0.05(-0.12%)
May 03, 2019	42.43	42.91	42.43	42.90	6,238	+0.85(+2.02%)
May 02, 2019	42.19	42.19	41.49	42.05	1,526	-0.33(-0.78%)
May 01, 2019	42.31	42.56	42.18	42.39	4,656	-0.01(-0.01%)
Apr 30, 2019	42.56	42.56	42.05	42.39	9,907	-0.14(-0.33%)
Apr 29, 2019	42.53	42.60	42.51	42.53	8,614	+0.29(+0.69%)
Apr 26, 2019	41.95	42.24	41.94	42.24	1,022	+0.41(+0.98%)
Apr 25, 2019	42.36	42.36	41.67	41.83	3,476	-0.35(-0.82%)
Apr 24, 2019	42.28	42.30	42.10	42.17	2,524	-0.04(-0.09%)
Apr 23, 2019	41.81	42.29	41.78	42.21	6,482	+0.81(+1.96%)
Apr 22, 2019	41.69	41.69	41.23	41.40	4,482	-0.20(-0.49%)
Apr 18, 2019	41.17	41.60	41.03	41.60	7,363	+0.23(+0.55%)
Apr 17, 2019	41.75	41.75	41.23	41.38	6,907	-0.66(-1.58%)
Apr 16, 2019	41.84	42.19	41.84	42.04	3,657	+0.26(+0.63%)
Apr 15, 2019	41.74	41.88	41.74	41.78	1,514	-0.11(-0.27%)
Apr 12, 2019	41.72	41.90	41.67	41.90	7,159	+0.17(+0.40%)
Apr 11, 2019	41.73	41.73	41.73	41.73	547	+0.05(+0.11%)
Apr 10, 2019	41.43	41.68	41.43	41.68	2,807	+0.56(+1.36%)
Apr 09, 2019	41.58	41.62	41.12	41.12	5,839	-0.48(-1.15%)
Apr 08, 2019	41.30	41.60	41.30	41.60	10,907	+0.00(+0.00%)
Apr 05, 2019	41.87	41.87	41.59	41.60	1,840	+0.40(+0.97%)
Apr 04, 2019	41.72	41.72	41.10	41.20	7,974	-0.11(-0.26%)
Apr 03, 2019	41.23	41.52	41.10	41.31	7,657	+0.42(+1.03%)
Apr 02, 2019	41.08	41.08	40.67	40.89	10,104	+0.08(+0.19%)
Apr 01, 2019	41.06	41.06	40.67	40.81	1,678	+0.33(+0.82%)
Mar 29, 2019	40.60	40.60	40.40	40.48	1,329	+0.25(+0.61%)
Mar 28, 2019	39.87	40.23	39.82	40.23	8,131	+0.60(+1.51%)
Mar 27, 2019	40.06	40.06	39.35	39.63	7,178	-0.25(-0.62%)
Mar 26, 2019	39.74	40.08	39.72	39.88	2,668	+0.31(+0.78%)
Mar 25, 2019	39.13	39.70	39.13	39.57	4,022	-0.05(-0.13%)
Mar 22, 2019	40.44	40.65	39.41	39.62	10,540	-1.35(-3.30%)
Mar 21, 2019	40.62	41.23	40.46	40.97	4,562	+0.54(+1.33%)
Mar 20, 2019	40.58	40.84	40.15	40.44	10,981	-0.29(-0.72%)
Mar 19, 2019	40.59	41.12	40.59	40.73	4,186	-0.04(-0.10%)
Mar 18, 2019	40.57	40.97	40.57	40.77	14,509	+0.12(+0.29%)
Mar 15, 2019	40.93	40.96	40.65	40.65	3,683	-0.05(-0.12%)
Mar 14, 2019	40.68	40.97	40.68	40.70	4,094	-0.10(-0.24%)
Mar 13, 2019	40.50	40.98	40.50	40.80	11,861	+0.12(+0.29%)
Mar 12, 2019	40.96	41.21	40.57	40.68	4,250	+0.06(+0.15%)
Mar 11, 2019	40.36	40.62	40.11	40.62	3,794	+0.82(+2.06%)
Mar 08, 2019	40.34	40.34	39.58	39.80	10,335	-0.07(-0.17%)
Mar 07, 2019	40.18	40.22	39.87	39.87	2,717	-0.34(-0.84%)
Mar 06, 2019	41.12	41.12	39.97	40.21	8,312	-0.80(-1.94%)
Mar 05, 2019	41.16	41.16	40.93	41.00	2,241	-0.07(-0.17%)
Mar 04, 2019	42.31	42.31	40.84	41.07	20,424	-0.67(-1.62%)

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.