Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.54	40.51	39.06	39.39	53,201	-0.76(-1.89%)
May 30, 2019	40.09	40.15	39.41	40.15	41,695	+0.08(+0.21%)
May 29, 2019	40.27	40.52	39.57	40.07	51,630	-0.53(-1.31%)
May 28, 2019	41.19	41.19	40.03	40.60	53,009	+0.43(+1.07%)
May 24, 2019	40.01	40.46	39.82	40.17	23,705	+0.20(+0.50%)
May 23, 2019	40.22	40.46	39.28	39.97	58,507	-0.67(-1.64%)
May 22, 2019	40.33	40.82	39.92	40.63	25,602	+0.08(+0.20%)
May 21, 2019	41.02	41.18	40.15	40.55	52,526	-0.26(-0.63%)
May 20, 2019	40.88	40.95	40.46	40.81	21,763	-0.41(-1.00%)
May 17, 2019	41.04	41.46	41.04	41.22	68,495	-0.34(-0.81%)
May 16, 2019	40.14	42.00	39.92	41.56	120,198	+1.44(+3.58%)
May 15, 2019	38.11	40.31	37.81	40.12	91,731	+1.69(+4.41%)
May 14, 2019	37.94	38.67	37.85	38.43	44,421	+0.59(+1.57%)
May 13, 2019	38.16	38.35	37.33	37.83	39,742	-1.00(-2.57%)
May 10, 2019	38.38	39.05	37.99	38.83	29,823	+0.27(+0.71%)
May 09, 2019	38.54	38.84	38.16	38.56	30,295	-0.36(-0.92%)
May 08, 2019	37.71	39.08	37.71	38.91	75,813	+1.20(+3.18%)
May 07, 2019	39.15	39.15	37.61	37.71	63,711	-1.80(-4.56%)
May 06, 2019	39.01	39.69	38.83	39.52	45,868	-0.03(-0.07%)
May 03, 2019	39.16	39.82	39.16	39.55	29,932	+0.59(+1.50%)
May 02, 2019	39.06	39.43	38.78	38.96	28,714	-0.06(-0.16%)
May 01, 2019	39.30	39.31	38.75	39.02	98,075	-0.05(-0.14%)
Apr 30, 2019	39.65	39.83	38.97	39.08	73,600	-0.78(-1.95%)
Apr 29, 2019	39.81	40.34	39.55	39.86	49,716	-0.10(-0.25%)
Apr 26, 2019	39.15	40.01	39.15	39.96	47,520	+0.59(+1.51%)
Apr 25, 2019	38.72	40.60	38.67	39.36	85,949	-0.92(-2.27%)
Apr 24, 2019	41.85	41.85	39.63	40.28	172,997	-1.55(-3.70%)
Apr 23, 2019	40.84	42.26	40.80	41.82	56,386	+1.14(+2.81%)
Apr 22, 2019	41.51	42.15	40.60	40.68	54,120	-0.94(-2.27%)
Apr 18, 2019	42.28	42.71	41.21	41.62	50,033	-0.79(-1.86%)
Apr 17, 2019	42.57	42.89	42.29	42.41	47,556	+0.03(+0.06%)
Apr 16, 2019	42.66	43.02	42.14	42.38	56,218	-0.02(-0.04%)
Apr 15, 2019	43.08	43.24	42.17	42.40	33,020	-0.61(-1.43%)
Apr 12, 2019	43.03	43.35	42.47	43.01	18,243	+0.16(+0.38%)
Apr 11, 2019	43.28	43.63	42.58	42.85	31,201	-0.31(-0.72%)
Apr 10, 2019	42.26	43.66	41.14	43.16	43,232	+0.91(+2.14%)
Apr 09, 2019	42.81	42.81	42.18	42.25	69,979	-0.48(-1.11%)
Apr 08, 2019	41.90	42.84	41.90	42.73	24,381	+0.86(+2.06%)
Apr 05, 2019	41.83	42.14	41.78	41.87	54,184	+0.18(+0.44%)
Apr 04, 2019	41.65	42.80	41.40	41.69	35,913	+0.08(+0.20%)
Apr 03, 2019	41.62	43.04	41.12	41.60	32,151	+0.23(+0.55%)
Apr 02, 2019	41.36	41.89	41.28	41.38	48,089	-0.09(-0.22%)
Apr 01, 2019	40.48	41.54	40.48	41.47	36,358	+1.26(+3.14%)
Mar 29, 2019	40.29	41.04	39.76	40.20	93,511	-0.03(-0.07%)
Mar 28, 2019	39.52	40.28	38.38	40.23	239,077	+1.18(+3.02%)
Mar 27, 2019	39.47	39.98	38.96	39.05	41,185	-0.44(-1.11%)
Mar 26, 2019	39.66	40.28	39.19	39.49	34,085	+0.02(+0.05%)
Mar 25, 2019	39.33	39.91	39.13	39.47	22,044	+0.24(+0.61%)
Mar 22, 2019	40.38	40.57	39.23	39.23	27,747	-1.40(-3.45%)
Mar 21, 2019	39.65	41.05	39.27	40.63	46,310	+0.94(+2.38%)
Mar 20, 2019	39.74	40.33	39.07	39.69	35,102	-0.20(-0.50%)
Mar 19, 2019	40.27	40.39	39.77	39.89	28,785	-0.05(-0.11%)
Mar 18, 2019	39.70	40.12	39.46	39.94	47,958	+0.27(+0.67%)
Mar 15, 2019	39.50	40.25	39.31	39.67	107,604	+0.03(+0.07%)
Mar 14, 2019	39.76	39.76	39.32	39.65	25,308	-0.05(-0.12%)
Mar 13, 2019	40.09	40.30	39.65	39.69	29,189	-0.34(-0.85%)
Mar 12, 2019	40.34	40.39	39.94	40.03	32,035	-0.24(-0.59%)
Mar 11, 2019	39.87	40.31	39.34	40.27	42,648	+0.50(+1.27%)
Mar 08, 2019	39.52	39.86	38.90	39.76	20,974	-0.01(-0.02%)
Mar 07, 2019	39.45	40.30	39.07	39.77	55,016	+0.15(+0.37%)
Mar 06, 2019	39.82	39.95	39.08	39.63	68,465	-0.38(-0.96%)
Mar 05, 2019	39.88	40.40	39.56	40.01	23,282	-0.28(-0.70%)
Mar 04, 2019	40.52	40.97	39.91	40.30	42,174	-0.27(-0.65%)

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.