Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.01	41.07	40.58	40.86	4,782	-0.38(-0.93%)
May 30, 2019	41.62	41.66	41.24	41.24	4,009	-0.02(-0.05%)
May 29, 2019	41.08	41.43	40.98	41.26	5,992	-0.34(-0.83%)
May 28, 2019	41.98	42.00	41.54	41.61	131,492	-0.21(-0.51%)
May 24, 2019	42.00	42.00	41.59	41.82	2,340	+0.43(+1.04%)
May 23, 2019	41.60	41.65	41.39	41.39	7,262	-0.96(-2.26%)
May 22, 2019	42.47	42.47	42.14	42.35	3,634	-0.19(-0.44%)
May 21, 2019	42.29	42.60	42.29	42.53	4,611	+0.73(+1.75%)
May 20, 2019	42.44	42.44	41.80	41.80	5,159	-0.93(-2.17%)
May 17, 2019	43.08	43.10	42.72	42.73	2,645	-0.03(-0.08%)
May 16, 2019	43.44	43.44	42.72	42.77	7,671	-0.02(-0.05%)
May 15, 2019	42.65	42.80	42.08	42.79	8,222	+0.51(+1.20%)
May 14, 2019	42.17	42.65	41.95	42.28	9,723	+0.47(+1.12%)
May 13, 2019	43.24	43.24	41.69	41.81	7,998	-1.73(-3.97%)
May 10, 2019	43.83	43.83	42.53	43.54	2,645	+0.01(+0.02%)
May 09, 2019	43.01	43.61	43.00	43.53	17,855	-0.30(-0.69%)
May 08, 2019	44.04	44.04	43.79	43.84	7,045	+0.08(+0.18%)
May 07, 2019	44.29	44.32	43.59	43.76	3,776	-1.05(-2.34%)
May 06, 2019	44.11	44.83	44.11	44.81	8,230	-0.10(-0.22%)
May 03, 2019	44.53	44.91	44.46	44.91	4,477	+0.68(+1.54%)
May 02, 2019	43.87	44.31	43.79	44.23	32,266	+0.12(+0.27%)
May 01, 2019	45.20	45.20	44.02	44.11	7,178	-0.42(-0.94%)
Apr 30, 2019	44.50	44.71	44.14	44.53	3,565	-0.24(-0.53%)
Apr 29, 2019	44.50	44.91	44.50	44.77	9,389	+0.25(+0.57%)
Apr 26, 2019	44.12	44.52	44.12	44.52	1,628	+0.14(+0.31%)
Apr 25, 2019	44.43	44.53	44.00	44.38	30,446	-0.20(-0.45%)
Apr 24, 2019	44.59	44.68	44.55	44.58	5,131	+0.02(+0.04%)
Apr 23, 2019	44.27	44.71	44.22	44.56	8,352	+0.66(+1.50%)
Apr 22, 2019	43.91	43.99	43.74	43.90	6,810	+0.05(+0.12%)
Apr 18, 2019	43.85	43.85	43.69	43.85	6,818	+0.14(+0.32%)
Apr 17, 2019	44.22	44.22	43.57	43.71	4,261	-0.48(-1.09%)
Apr 16, 2019	44.33	44.39	44.16	44.19	9,748	+0.15(+0.34%)
Apr 15, 2019	44.07	44.20	44.03	44.04	11,018	-0.20(-0.46%)
Apr 12, 2019	44.27	44.27	44.00	44.24	2,442	+0.37(+0.84%)
Apr 11, 2019	43.86	43.98	43.65	43.87	10,341	+0.03(+0.07%)
Apr 10, 2019	43.72	43.95	43.64	43.84	33,541	+0.64(+1.49%)
Apr 09, 2019	43.69	43.77	43.20	43.20	76,306	-0.55(-1.26%)
Apr 08, 2019	43.48	43.87	43.40	43.75	5,127	+0.01(+0.02%)
Apr 05, 2019	43.85	43.86	43.63	43.74	8,547	+0.20(+0.46%)
Apr 04, 2019	43.87	43.87	43.24	43.54	6,457	+0.22(+0.50%)
Apr 03, 2019	43.33	43.62	43.33	43.33	4,145	+0.36(+0.83%)
Apr 02, 2019	43.34	43.34	42.85	42.97	1,926	+0.03(+0.07%)
Apr 01, 2019	43.01	43.01	42.74	42.94	3,672	+1.01(+2.40%)
Mar 29, 2019	42.84	42.84	41.94	41.94	5,902	-0.18(-0.42%)
Mar 28, 2019	42.21	42.21	41.57	42.11	13,762	+0.55(+1.32%)
Mar 27, 2019	41.91	41.91	41.26	41.56	3,269	-0.17(-0.40%)
Mar 26, 2019	41.62	42.06	41.52	41.73	8,590	+0.22(+0.53%)
Mar 25, 2019	41.26	41.53	40.97	41.51	5,303	+0.18(+0.44%)
Mar 22, 2019	42.64	42.64	41.33	41.33	6,006	-1.63(-3.80%)
Mar 21, 2019	42.35	42.96	42.35	42.96	5,487	+0.73(+1.73%)
Mar 20, 2019	42.49	42.56	41.91	42.23	10,357	-0.30(-0.71%)
Mar 19, 2019	42.97	42.97	42.53	42.53	11,882	-0.10(-0.23%)
Mar 18, 2019	42.27	42.69	42.27	42.63	4,446	+0.28(+0.66%)
Mar 15, 2019	42.48	42.67	42.35	42.35	2,952	-0.09(-0.21%)
Mar 14, 2019	42.58	43.36	42.17	42.44	39,347	-0.04(-0.09%)
Mar 13, 2019	42.50	42.69	42.43	42.48	6,486	+0.25(+0.58%)
Mar 12, 2019	42.71	42.71	42.07	42.23	5,891	+0.11(+0.26%)
Mar 11, 2019	42.00	42.26	41.76	42.12	4,679	+0.74(+1.78%)
Mar 08, 2019	41.35	41.54	41.26	41.39	6,311	-0.20(-0.47%)
Mar 07, 2019	42.62	42.62	41.57	41.58	11,884	-0.47(-1.11%)
Mar 06, 2019	42.31	42.32	41.98	42.05	62,615	-0.65(-1.52%)
Mar 05, 2019	42.79	42.79	42.70	42.70	3,063	-0.09(-0.21%)
Mar 04, 2019	43.89	43.89	42.58	42.79	9,846	-0.51(-1.19%)

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.