Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.29	39.29	38.97	39.04	18,994	-0.71(-1.78%)
May 30, 2019	40.09	40.10	39.54	39.74	21,052	-0.28(-0.69%)
May 29, 2019	40.27	40.27	39.86	40.02	9,977	-0.43(-1.07%)
May 28, 2019	40.75	40.86	40.45	40.45	7,464	-0.25(-0.61%)
May 24, 2019	40.75	40.75	40.51	40.70	6,403	+0.27(+0.66%)
May 23, 2019	40.71	40.71	40.20	40.44	23,318	-0.71(-1.72%)
May 22, 2019	41.32	41.36	41.10	41.15	9,692	-0.26(-0.62%)
May 21, 2019	41.25	41.51	41.25	41.40	3,355	+0.32(+0.79%)
May 20, 2019	40.99	41.30	40.97	41.08	6,039	-0.01(-0.03%)
May 17, 2019	41.21	41.49	41.09	41.09	4,016	-0.55(-1.33%)
May 16, 2019	41.46	41.83	41.46	41.64	8,862	+0.18(+0.44%)
May 15, 2019	41.20	41.46	41.20	41.46	18,734	+0.06(+0.14%)
May 14, 2019	41.16	41.49	41.07	41.40	9,474	+0.31(+0.76%)
May 13, 2019	41.42	41.42	40.95	41.09	4,623	-0.87(-2.06%)
May 10, 2019	41.84	42.00	41.58	41.96	4,992	+0.03(+0.07%)
May 09, 2019	41.67	42.04	41.59	41.93	12,422	+0.08(+0.20%)
May 08, 2019	42.15	42.15	41.85	41.85	8,578	-0.40(-0.94%)
May 07, 2019	42.33	42.43	41.95	42.24	5,652	-0.27(-0.63%)
May 06, 2019	42.12	42.67	42.12	42.51	10,383	-0.10(-0.24%)
May 03, 2019	42.20	42.64	42.19	42.61	9,334	+0.64(+1.54%)
May 02, 2019	42.02	42.19	41.76	41.97	7,416	-0.17(-0.39%)
May 01, 2019	42.35	42.38	42.13	42.13	6,331	-0.04(-0.09%)
Apr 30, 2019	42.58	42.58	42.15	42.17	8,001	-0.38(-0.89%)
Apr 29, 2019	42.38	42.67	42.38	42.55	6,321	+0.26(+0.61%)
Apr 26, 2019	41.89	42.37	41.88	42.29	10,420	+0.35(+0.83%)
Apr 25, 2019	42.12	42.12	41.90	41.94	6,069	-0.23(-0.55%)
Apr 24, 2019	42.09	42.35	42.09	42.17	5,491	+0.05(+0.11%)
Apr 23, 2019	41.66	42.22	41.64	42.12	7,508	+0.44(+1.06%)
Apr 22, 2019	41.98	41.99	41.46	41.68	6,292	-0.32(-0.77%)
Apr 18, 2019	42.20	42.24	42.00	42.00	7,163	-0.27(-0.63%)
Apr 17, 2019	42.61	42.61	42.11	42.27	9,523	-0.10(-0.24%)
Apr 16, 2019	42.31	42.43	42.23	42.37	15,707	+0.19(+0.46%)
Apr 15, 2019	42.32	42.42	42.06	42.18	7,580	-0.12(-0.28%)
Apr 12, 2019	42.44	42.48	42.27	42.30	5,969	+0.10(+0.24%)
Apr 11, 2019	42.16	42.33	42.16	42.20	21,484	+0.06(+0.13%)
Apr 10, 2019	41.85	42.25	41.83	42.14	5,893	+0.34(+0.82%)
Apr 09, 2019	42.10	42.14	41.76	41.80	8,312	-0.39(-0.92%)
Apr 08, 2019	42.12	42.40	42.12	42.19	12,220	-0.04(-0.09%)
Apr 05, 2019	41.93	42.32	41.93	42.22	6,078	+0.29(+0.70%)
Apr 04, 2019	41.58	41.93	41.58	41.93	7,628	+0.22(+0.53%)
Apr 03, 2019	41.70	41.75	41.52	41.71	7,972	+0.31(+0.74%)
Apr 02, 2019	41.48	41.57	41.32	41.40	3,774	-0.24(-0.58%)
Apr 01, 2019	41.34	41.64	41.34	41.64	6,145	+0.50(+1.21%)
Mar 29, 2019	41.43	41.43	40.95	41.15	4,233	-0.04(-0.09%)
Mar 28, 2019	41.21	41.27	40.92	41.18	9,293	+0.28(+0.69%)
Mar 27, 2019	40.86	41.01	40.58	40.90	4,259	+0.05(+0.11%)
Mar 26, 2019	40.71	41.01	40.69	40.85	10,599	+0.49(+1.21%)
Mar 25, 2019	40.12	40.51	39.95	40.36	10,952	+0.25(+0.62%)
Mar 22, 2019	41.18	41.20	40.11	40.11	19,863	-1.31(-3.17%)
Mar 21, 2019	41.26	41.82	41.26	41.43	14,969	-0.00(-0.00%)
Mar 20, 2019	41.78	41.83	41.39	41.43	7,155	-0.48(-1.14%)
Mar 19, 2019	42.33	42.43	41.91	41.91	13,017	-0.38(-0.89%)
Mar 18, 2019	42.01	42.40	42.01	42.28	10,303	+0.33(+0.79%)
Mar 15, 2019	42.04	42.28	41.95	41.95	9,703	-0.04(-0.09%)
Mar 14, 2019	42.15	42.15	41.96	41.99	6,405	-0.16(-0.38%)
Mar 13, 2019	42.26	42.40	42.15	42.15	14,404	+0.08(+0.19%)
Mar 12, 2019	42.23	42.33	42.02	42.07	12,234	-0.05(-0.11%)
Mar 11, 2019	41.73	42.17	41.71	42.12	7,758	+0.56(+1.35%)
Mar 08, 2019	41.50	41.60	41.28	41.56	15,154	-0.22(-0.53%)
Mar 07, 2019	42.19	42.19	41.76	41.78	7,047	-0.41(-0.98%)
Mar 06, 2019	43.05	43.05	42.19	42.19	5,597	-0.88(-2.04%)
Mar 05, 2019	43.30	43.30	43.05	43.07	12,464	-0.18(-0.42%)
Mar 04, 2019	43.64	43.64	43.04	43.26	70,226	-0.28(-0.63%)

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.