Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.16	42.33	42.09	42.14	22,573	-0.47(-1.11%)
May 30, 2019	42.58	42.69	42.46	42.61	70,903	+0.11(+0.26%)
May 29, 2019	42.50	42.57	42.26	42.50	150,943	-0.28(-0.66%)
May 28, 2019	43.16	43.27	42.78	42.78	85,491	-0.37(-0.86%)
May 24, 2019	43.28	43.33	43.07	43.15	43,826	+0.15(+0.34%)
May 23, 2019	43.03	43.04	42.76	43.01	128,421	-0.49(-1.13%)
May 22, 2019	43.38	43.61	43.34	43.50	91,349	-0.02(-0.04%)
May 21, 2019	43.53	43.61	43.44	43.52	117,615	+0.19(+0.44%)
May 20, 2019	43.28	43.46	43.16	43.33	42,021	-0.29(-0.67%)
May 17, 2019	43.57	43.98	43.57	43.62	45,037	-0.29(-0.66%)
May 16, 2019	43.58	44.04	43.58	43.91	2,888,201	+0.48(+1.11%)
May 15, 2019	42.86	43.54	42.83	43.43	37,504	+0.36(+0.84%)
May 14, 2019	42.96	43.31	42.92	43.06	29,281	+0.30(+0.70%)
May 13, 2019	42.94	43.06	42.66	42.76	109,254	-1.02(-2.32%)
May 10, 2019	43.52	43.96	43.12	43.78	79,063	+0.13(+0.29%)
May 09, 2019	43.48	43.71	43.21	43.65	38,401	-0.26(-0.59%)
May 08, 2019	43.91	44.14	43.82	43.91	70,737	-0.01(-0.03%)
May 07, 2019	44.30	44.35	43.64	43.93	54,887	-0.80(-1.79%)
May 06, 2019	44.21	44.77	44.06	44.73	60,891	-0.25(-0.55%)
May 03, 2019	44.76	45.04	44.71	44.97	32,043	+0.49(+1.10%)
May 02, 2019	44.64	44.74	44.32	44.48	64,626	-0.11(-0.24%)
May 01, 2019	45.03	45.16	44.59	44.59	72,057	-0.32(-0.71%)
Apr 30, 2019	44.74	44.91	44.57	44.91	55,049	+0.05(+0.12%)
Apr 29, 2019	44.76	44.88	44.71	44.85	43,186	+0.12(+0.26%)
Apr 26, 2019	44.63	44.73	44.47	44.73	77,962	+0.11(+0.24%)
Apr 25, 2019	44.64	44.70	44.48	44.63	52,509	+0.01(+0.02%)
Apr 24, 2019	44.77	44.82	44.57	44.62	85,363	-0.25(-0.55%)
Apr 23, 2019	44.57	44.93	44.51	44.86	60,797	+0.25(+0.57%)
Apr 22, 2019	44.46	44.63	44.46	44.61	31,772	+0.05(+0.10%)
Apr 18, 2019	44.63	44.63	44.40	44.56	42,064	+0.02(+0.04%)
Apr 17, 2019	44.56	44.59	44.46	44.54	63,286	+0.16(+0.37%)
Apr 16, 2019	44.45	44.51	44.32	44.38	50,863	+0.06(+0.14%)
Apr 15, 2019	44.32	44.32	44.16	44.32	60,893	+0.05(+0.12%)
Apr 12, 2019	44.32	44.32	44.22	44.26	44,817	+0.18(+0.41%)
Apr 11, 2019	44.15	44.20	43.99	44.08	167,074	+0.01(+0.02%)
Apr 10, 2019	44.09	44.15	43.99	44.07	4,328,946	+0.04(+0.08%)
Apr 09, 2019	44.12	44.14	43.98	44.04	45,115	-0.25(-0.55%)
Apr 08, 2019	44.09	44.28	44.04	44.28	70,793	+0.15(+0.35%)
Apr 05, 2019	44.05	44.17	44.03	44.13	115,622	+0.14(+0.31%)
Apr 04, 2019	43.91	44.06	43.89	43.99	29,623	+0.03(+0.06%)
Apr 03, 2019	43.97	44.14	43.90	43.96	127,813	+0.18(+0.42%)
Apr 02, 2019	43.60	43.83	43.60	43.78	43,353	+0.07(+0.17%)
Apr 01, 2019	43.54	43.73	43.49	43.71	63,626	+0.53(+1.22%)
Mar 29, 2019	43.21	43.26	42.98	43.18	97,012	+0.19(+0.44%)
Mar 28, 2019	43.04	43.09	42.85	42.99	41,217	+0.00(+0.00%)
Mar 27, 2019	43.16	43.25	42.68	42.99	47,459	-0.09(-0.21%)
Mar 26, 2019	43.19	43.33	42.98	43.08	52,382	+0.23(+0.53%)
Mar 25, 2019	42.88	43.05	42.71	42.85	55,470	-0.07(-0.17%)
Mar 22, 2019	43.52	43.59	42.93	42.93	121,128	-0.88(-2.01%)
Mar 21, 2019	43.37	43.87	43.37	43.81	99,287	+0.35(+0.82%)
Mar 20, 2019	43.34	43.72	43.23	43.45	76,937	+0.02(+0.04%)
Mar 19, 2019	43.59	43.70	43.36	43.44	214,002	+0.04(+0.08%)
Mar 18, 2019	43.24	43.43	43.24	43.40	282,841	+0.24(+0.55%)
Mar 15, 2019	43.05	43.27	43.00	43.16	46,579	+0.31(+0.73%)
Mar 14, 2019	42.90	42.98	42.85	42.85	35,816	+0.01(+0.03%)
Mar 13, 2019	42.75	42.97	42.62	42.84	67,030	+0.33(+0.77%)
Mar 12, 2019	42.40	42.64	42.40	42.51	39,580	+0.12(+0.28%)
Mar 11, 2019	41.90	42.40	41.80	42.39	47,737	+0.62(+1.48%)
Mar 08, 2019	41.57	41.77	41.43	41.77	41,403	-0.06(-0.15%)
Mar 07, 2019	42.10	42.14	41.74	41.84	301,452	-0.39(-0.92%)
Mar 06, 2019	42.39	42.39	42.19	42.23	2,684,228	-0.22(-0.53%)
Mar 05, 2019	42.43	42.47	42.33	42.45	23,045	+0.01(+0.03%)
Mar 04, 2019	42.52	42.61	42.10	42.44	32,504	+0.02(+0.04%)

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.