Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.93	39.17	38.90	39.15	1,257,735	-0.21(-0.53%)
May 30, 2019	39.27	39.39	39.24	39.36	733,909	+0.17(+0.42%)
May 29, 2019	39.12	39.22	38.99	39.20	1,127,260	-0.15(-0.38%)
May 28, 2019	39.74	39.77	39.33	39.35	753,314	-0.23(-0.57%)
May 24, 2019	39.63	39.63	39.46	39.57	810,280	+0.31(+0.80%)
May 23, 2019	39.23	39.33	39.11	39.26	745,435	-0.45(-1.14%)
May 22, 2019	39.70	39.79	39.67	39.71	417,744	-0.12(-0.31%)
May 21, 2019	39.78	39.87	39.68	39.83	554,907	+0.30(+0.75%)
May 20, 2019	39.54	39.67	39.41	39.54	814,152	-0.15(-0.37%)
May 17, 2019	39.70	39.90	39.67	39.69	1,069,557	-0.36(-0.89%)
May 16, 2019	39.96	40.24	39.96	40.04	372,347	+0.12(+0.31%)
May 15, 2019	39.50	39.95	39.48	39.92	1,089,932	+0.17(+0.44%)
May 14, 2019	39.69	39.88	39.62	39.75	992,145	+0.42(+1.06%)
May 13, 2019	39.55	39.59	39.26	39.33	1,183,408	-1.03(-2.55%)
May 10, 2019	40.13	40.41	39.83	40.36	888,258	+0.29(+0.72%)
May 09, 2019	39.86	40.17	39.70	40.07	1,484,592	-0.33(-0.82%)
May 08, 2019	40.38	40.58	40.32	40.40	807,688	+0.03(+0.09%)
May 07, 2019	40.71	40.71	40.22	40.37	986,577	-0.72(-1.74%)
May 06, 2019	40.64	41.13	40.61	41.08	523,132	-0.54(-1.30%)
May 03, 2019	41.37	41.62	41.37	41.62	772,897	+0.46(+1.12%)
May 02, 2019	41.27	41.31	41.06	41.16	663,760	-0.09(-0.21%)
May 01, 2019	41.51	41.65	41.20	41.25	1,757,144	-0.24(-0.57%)
Apr 30, 2019	41.40	41.52	41.28	41.48	788,345	+0.04(+0.11%)
Apr 29, 2019	41.34	41.47	41.32	41.44	432,090	+0.10(+0.25%)
Apr 26, 2019	41.22	41.33	41.16	41.33	563,274	+0.19(+0.47%)
Apr 25, 2019	41.03	41.15	40.96	41.14	951,609	-0.03(-0.08%)
Apr 24, 2019	41.33	41.33	41.12	41.18	830,024	-0.39(-0.93%)
Apr 23, 2019	41.43	41.59	41.38	41.57	359,131	+0.09(+0.22%)
Apr 22, 2019	41.34	41.52	41.34	41.47	339,021	-0.10(-0.23%)
Apr 18, 2019	41.56	41.63	41.47	41.57	580,017	-0.05(-0.13%)
Apr 17, 2019	41.74	41.74	41.55	41.62	998,879	+0.09(+0.21%)
Apr 16, 2019	41.54	41.59	41.49	41.54	634,163	+0.17(+0.40%)
Apr 15, 2019	41.45	41.45	41.31	41.37	1,526,137	-0.07(-0.17%)
Apr 12, 2019	41.42	41.48	41.37	41.44	1,170,928	+0.32(+0.78%)
Apr 11, 2019	41.22	41.25	41.07	41.12	1,043,166	-0.19(-0.46%)
Apr 10, 2019	41.24	41.35	41.19	41.31	747,110	+0.11(+0.28%)
Apr 09, 2019	41.28	41.28	41.13	41.20	1,047,016	-0.14(-0.34%)
Apr 08, 2019	41.30	41.35	41.20	41.33	624,533	+0.02(+0.04%)
Apr 05, 2019	41.19	41.33	41.16	41.32	1,572,857	+0.11(+0.28%)
Apr 04, 2019	41.06	41.20	41.06	41.20	1,158,966	+0.03(+0.08%)
Apr 03, 2019	41.17	41.32	41.09	41.17	1,011,152	+0.29(+0.70%)
Apr 02, 2019	40.89	40.90	40.72	40.88	546,041	+0.00(+0.00%)
Apr 01, 2019	40.79	40.90	40.69	40.88	1,995,340	+0.53(+1.32%)
Mar 29, 2019	40.38	40.38	40.17	40.35	1,583,407	+0.24(+0.59%)
Mar 28, 2019	40.10	40.14	39.95	40.11	987,579	+0.03(+0.09%)
Mar 27, 2019	40.23	40.29	39.89	40.08	1,207,561	-0.14(-0.35%)
Mar 26, 2019	40.30	40.37	40.12	40.22	1,499,064	+0.19(+0.48%)
Mar 25, 2019	39.92	40.10	39.86	40.03	1,360,143	+0.06(+0.15%)
Mar 22, 2019	40.36	40.44	39.97	39.97	2,098,978	-0.91(-2.22%)
Mar 21, 2019	40.60	40.87	40.60	40.87	1,523,977	+0.03(+0.06%)
Mar 20, 2019	40.68	41.08	40.53	40.85	2,039,937	+0.02(+0.04%)
Mar 19, 2019	40.95	41.02	40.75	40.83	898,805	+0.03(+0.09%)
Mar 18, 2019	40.64	40.79	40.61	40.79	1,266,055	+0.27(+0.67%)
Mar 15, 2019	40.35	40.56	40.35	40.52	2,011,368	+0.44(+1.11%)
Mar 14, 2019	40.08	40.14	40.03	40.08	1,126,846	-0.08(-0.20%)
Mar 13, 2019	40.03	40.19	40.02	40.16	1,020,207	+0.22(+0.56%)
Mar 12, 2019	39.88	39.97	39.88	39.94	1,130,719	+0.06(+0.14%)
Mar 11, 2019	39.55	39.88	39.55	39.88	807,938	+0.47(+1.19%)
Mar 08, 2019	39.22	39.41	39.15	39.41	1,691,888	-0.07(-0.18%)
Mar 07, 2019	39.90	39.91	39.45	39.48	8,275,774	-0.60(-1.50%)
Mar 06, 2019	40.25	40.27	40.05	40.08	1,310,201	-0.15(-0.37%)
Mar 05, 2019	40.11	40.29	40.06	40.23	1,194,784	+0.13(+0.33%)
Mar 04, 2019	40.30	40.30	39.89	40.10	1,921,206	-0.08(-0.20%)

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.