Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.43	42.51	42.22	42.40	404,090	-0.07(-0.17%)
May 30, 2019	42.81	42.87	42.36	42.47	757,958	-0.10(-0.25%)
May 29, 2019	42.84	42.86	42.47	42.58	423,388	-0.13(-0.30%)
May 28, 2019	42.45	42.92	42.26	42.71	502,343	+0.02(+0.06%)
May 24, 2019	42.80	42.80	42.25	42.68	425,175	+0.12(+0.28%)
May 23, 2019	41.99	42.82	41.87	42.56	529,785	+0.29(+0.69%)
May 22, 2019	41.90	42.29	41.48	42.27	417,130	+0.24(+0.58%)
May 21, 2019	41.55	42.60	41.55	42.03	1,057,227	+0.73(+1.76%)
May 20, 2019	41.27	41.46	41.04	41.30	148,216	+0.11(+0.27%)
May 17, 2019	41.03	41.67	41.03	41.19	336,245	-0.02(-0.06%)
May 16, 2019	41.09	41.34	41.00	41.22	599,252	+0.17(+0.41%)
May 15, 2019	41.14	41.18	40.83	41.05	1,000,482	-0.07(-0.18%)
May 14, 2019	41.41	41.41	40.70	41.12	502,460	-0.26(-0.62%)
May 13, 2019	41.20	41.41	40.92	41.38	291,856	-0.16(-0.39%)
May 10, 2019	40.98	41.59	40.68	41.54	461,020	+0.58(+1.42%)
May 09, 2019	41.47	41.47	40.83	40.96	449,785	-0.52(-1.24%)
May 08, 2019	41.60	41.60	41.31	41.47	541,446	-0.05(-0.12%)
May 07, 2019	40.95	41.56	40.74	41.52	624,032	+0.47(+1.14%)
May 06, 2019	40.92	41.14	40.68	41.05	358,266	-0.03(-0.08%)
May 03, 2019	40.73	41.22	40.73	41.09	313,920	+0.31(+0.77%)
May 02, 2019	40.77	41.15	40.57	40.77	438,254	-0.02(-0.04%)
May 01, 2019	40.79	41.14	40.72	40.79	610,268	+0.22(+0.54%)
Apr 30, 2019	40.18	40.70	40.18	40.57	455,446	+0.31(+0.76%)
Apr 29, 2019	40.55	40.68	40.19	40.26	367,740	-0.34(-0.83%)
Apr 26, 2019	40.05	40.68	39.92	40.60	1,495,184	+0.75(+1.88%)
Apr 25, 2019	39.51	39.93	39.39	39.85	404,362	+0.31(+0.80%)
Apr 24, 2019	39.52	39.82	39.37	39.54	683,074	+0.09(+0.22%)
Apr 23, 2019	39.88	39.88	39.24	39.45	694,070	-0.60(-1.51%)
Apr 22, 2019	41.06	41.34	40.01	40.05	905,651	-1.35(-3.25%)
Apr 18, 2019	40.90	41.64	40.36	41.40	1,268,457	-1.46(-3.40%)
Apr 17, 2019	42.91	43.09	42.52	42.86	391,569	-0.12(-0.28%)
Apr 16, 2019	43.18	43.28	42.95	42.98	245,716	-0.10(-0.22%)
Apr 15, 2019	43.08	43.26	43.01	43.08	216,909	+0.06(+0.15%)
Apr 12, 2019	43.17	43.17	42.55	43.01	378,168	-0.09(-0.21%)
Apr 11, 2019	43.42	43.42	43.07	43.10	339,228	-0.43(-0.98%)
Apr 10, 2019	43.37	43.62	43.23	43.53	267,297	+0.09(+0.20%)
Apr 09, 2019	43.75	43.88	43.39	43.44	352,735	-0.40(-0.92%)
Apr 08, 2019	43.09	43.85	43.09	43.84	278,955	+0.59(+1.36%)
Apr 05, 2019	43.58	43.58	43.00	43.26	362,788	-0.27(-0.63%)
Apr 04, 2019	43.76	43.99	43.42	43.53	661,396	-0.29(-0.66%)
Apr 03, 2019	43.77	44.13	43.57	43.82	268,113	+0.18(+0.41%)
Apr 02, 2019	43.20	43.66	43.13	43.64	405,067	+0.41(+0.95%)
Apr 01, 2019	43.61	43.61	43.03	43.23	394,912	-0.16(-0.37%)
Mar 29, 2019	43.53	43.65	43.26	43.39	344,307	+0.17(+0.39%)
Mar 28, 2019	43.19	43.59	43.19	43.22	306,990	-0.02(-0.06%)
Mar 27, 2019	43.09	43.33	42.97	43.25	268,541	+0.13(+0.30%)
Mar 26, 2019	42.88	43.33	42.63	43.12	547,871	+0.15(+0.34%)
Mar 25, 2019	43.68	43.68	42.93	42.97	616,556	-0.68(-1.55%)
Mar 22, 2019	43.39	43.80	43.39	43.65	281,300	+0.10(+0.22%)
Mar 21, 2019	43.76	43.88	43.52	43.55	379,090	-0.37(-0.84%)
Mar 20, 2019	43.55	44.06	43.42	43.92	355,089	+0.39(+0.89%)
Mar 19, 2019	44.12	44.13	43.47	43.54	386,352	-0.48(-1.08%)
Mar 18, 2019	43.80	44.03	43.65	44.01	186,912	+0.20(+0.46%)
Mar 15, 2019	44.01	44.16	43.73	43.81	361,175	+0.00(+0.00%)
Mar 14, 2019	43.39	43.84	43.27	43.81	338,495	+0.44(+1.00%)
Mar 13, 2019	43.20	43.47	43.17	43.38	283,889	+0.17(+0.39%)
Mar 12, 2019	43.04	43.31	42.85	43.21	326,068	+0.15(+0.36%)
Mar 11, 2019	42.45	43.12	42.44	43.05	358,248	+0.80(+1.89%)
Mar 08, 2019	41.93	42.40	41.90	42.26	351,724	+0.32(+0.76%)
Mar 07, 2019	42.16	42.76	41.87	41.94	456,608	-0.05(-0.11%)
Mar 06, 2019	41.71	42.05	41.26	41.98	503,577	+0.24(+0.57%)
Mar 05, 2019	41.86	42.21	41.69	41.74	458,506	-0.14(-0.32%)
Mar 04, 2019	42.23	42.44	41.00	41.88	2,726,067	-0.30(-0.70%)

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.