Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.09	41.08	39.09	40.59	6,512	+0.47(+1.18%)
May 30, 2019	40.09	40.30	39.57	40.12	6,791	+0.08(+0.21%)
May 29, 2019	39.65	40.75	39.13	40.03	11,184	+0.17(+0.42%)
May 28, 2019	40.19	40.19	39.86	39.86	1,006	-0.34(-0.84%)
May 24, 2019	40.33	41.17	39.47	40.20	8,761	+0.37(+0.93%)
May 23, 2019	40.21	40.21	39.69	39.83	2,717	-0.70(-1.73%)
May 22, 2019	40.29	41.35	40.29	40.53	3,842	-0.34(-0.83%)
May 21, 2019	41.51	41.51	40.50	40.87	10,014	-0.49(-1.18%)
May 20, 2019	39.22	41.81	39.22	41.36	13,363	+0.13(+0.31%)
May 17, 2019	41.81	41.81	40.67	41.23	4,499	-0.93(-2.20%)
May 16, 2019	42.72	43.28	42.16	42.16	19,180	-0.62(-1.44%)
May 15, 2019	40.62	43.51	40.62	42.78	6,041	+1.73(+4.22%)
May 14, 2019	41.49	41.49	40.76	41.05	7,265	+0.79(+1.95%)
May 13, 2019	40.42	40.76	39.39	40.26	6,612	-0.88(-2.13%)
May 10, 2019	39.78	41.14	39.78	41.14	1,065	+0.84(+2.07%)
May 09, 2019	41.16	41.16	40.30	40.30	1,494	-0.03(-0.06%)
May 08, 2019	39.91	40.42	39.91	40.33	4,187	+0.48(+1.21%)
May 07, 2019	39.91	40.37	39.73	39.85	3,914	-0.50(-1.24%)
May 06, 2019	40.25	41.43	40.25	40.34	4,489	-0.19(-0.48%)
May 03, 2019	41.56	41.56	40.54	40.54	5,565	-0.56(-1.36%)
May 02, 2019	41.38	42.09	41.00	41.10	4,422	+0.12(+0.29%)
May 01, 2019	41.01	41.42	40.96	40.98	2,597	+0.02(+0.04%)
Apr 30, 2019	41.75	41.75	40.78	40.96	10,040	-0.82(-1.96%)
Apr 29, 2019	41.26	41.78	41.26	41.78	1,512	+0.19(+0.47%)
Apr 26, 2019	40.96	42.48	40.77	41.59	6,275	+0.81(+1.99%)
Apr 25, 2019	41.35	42.19	40.43	40.78	8,385	-0.54(-1.31%)
Apr 24, 2019	42.83	43.86	41.15	41.32	6,448	-2.94(-6.64%)
Apr 23, 2019	43.29	44.26	43.29	44.26	1,983	+0.57(+1.30%)
Apr 22, 2019	43.45	43.69	42.86	43.69	1,881	+0.53(+1.23%)
Apr 18, 2019	43.08	44.53	42.68	43.16	7,577	-0.10(-0.23%)
Apr 17, 2019	43.92	43.92	43.26	43.26	3,862	-0.46(-1.04%)
Apr 16, 2019	43.93	43.93	43.71	43.71	2,146	-0.84(-1.90%)
Apr 15, 2019	44.39	44.56	43.93	44.56	3,684	+0.24(+0.55%)
Apr 12, 2019	43.81	44.45	43.71	44.31	4,972	+0.78(+1.78%)
Apr 11, 2019	44.13	44.13	43.54	43.54	3,372	-0.12(-0.27%)
Apr 10, 2019	43.66	43.66	43.66	43.66	1,438	+0.49(+1.13%)
Apr 09, 2019	43.17	43.17	43.17	43.17	1,094	-0.62(-1.43%)
Apr 08, 2019	43.20	44.36	43.20	43.79	2,297	-0.46(-1.05%)
Apr 05, 2019	43.16	44.26	43.16	44.26	828	+0.49(+1.12%)
Apr 04, 2019	43.79	43.79	43.77	43.77	763	+0.00(+0.00%)
Apr 03, 2019	43.64	43.92	43.64	43.77	3,399	+0.05(+0.12%)
Apr 02, 2019	43.41	43.71	43.41	43.71	2,009	+0.27(+0.62%)
Apr 01, 2019	43.36	43.79	43.36	43.44	2,437	+0.71(+1.66%)
Mar 29, 2019	43.01	43.01	42.35	42.73	4,380	-1.16(-2.64%)
Mar 28, 2019	42.94	43.89	42.61	43.89	5,599	+0.99(+2.30%)
Mar 27, 2019	43.08	43.60	42.84	42.90	3,031	+0.08(+0.20%)
Mar 26, 2019	43.82	45.51	42.39	42.82	6,303	-0.24(-0.57%)
Mar 25, 2019	42.61	43.56	42.38	43.06	5,338	+0.88(+2.08%)
Mar 22, 2019	42.46	42.46	42.19	42.19	2,249	-0.90(-2.08%)
Mar 21, 2019	42.48	44.45	42.48	43.08	8,088	+0.70(+1.65%)
Mar 20, 2019	42.46	45.27	42.38	42.38	7,904	-1.24(-2.85%)
Mar 19, 2019	43.68	44.55	43.62	43.62	2,628	-0.72(-1.62%)
Mar 18, 2019	43.37	44.51	42.93	44.34	8,336	+0.55(+1.25%)
Mar 15, 2019	43.55	45.31	43.55	43.79	26,877	+0.04(+0.10%)
Mar 14, 2019	43.25	43.75	43.25	43.75	1,661	-0.18(-0.40%)
Mar 13, 2019	45.28	45.28	43.74	43.93	1,700	-0.18(-0.40%)
Mar 12, 2019	43.94	44.78	43.94	44.10	2,671	-0.09(-0.21%)
Mar 11, 2019	44.19	44.19	44.19	44.19	962	+1.73(+4.07%)
Mar 08, 2019	42.47	43.17	42.47	42.47	4,173	-0.75(-1.73%)
Mar 07, 2019	44.23	44.23	43.21	43.21	3,504	-0.39(-0.90%)
Mar 06, 2019	44.45	44.45	43.61	43.61	4,294	-0.60(-1.35%)
Mar 05, 2019	43.07	44.45	43.07	44.20	1,624	+0.26(+0.59%)
Mar 04, 2019	43.94	43.94	43.94	43.94	635	+0.34(+0.77%)

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.