Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.19	41.19	39.98	41.14	97,451	+0.57(+1.40%)
May 30, 2019	41.16	41.30	40.31	40.57	54,098	-0.47(-1.15%)
May 29, 2019	41.43	41.49	40.76	41.04	49,231	-0.53(-1.28%)
May 28, 2019	41.46	41.94	41.27	41.57	93,991	+0.10(+0.25%)
May 24, 2019	40.72	41.56	40.71	41.47	58,032	+0.97(+2.41%)
May 23, 2019	41.47	41.47	40.21	40.49	96,599	-1.11(-2.68%)
May 22, 2019	41.67	42.01	41.41	41.60	60,182	-0.10(-0.23%)
May 21, 2019	41.73	42.10	41.55	41.70	63,925	-0.08(-0.19%)
May 20, 2019	40.72	41.98	40.67	41.78	131,561	+1.12(+2.76%)
May 17, 2019	40.68	41.07	40.34	40.66	431,508	-0.29(-0.70%)
May 16, 2019	40.32	40.95	40.25	40.94	114,330	+0.78(+1.95%)
May 15, 2019	39.72	40.19	39.35	40.16	96,628	+0.47(+1.18%)
May 14, 2019	40.30	40.39	39.54	39.69	118,309	-0.64(-1.58%)
May 13, 2019	40.17	40.66	39.76	40.33	134,305	-0.23(-0.56%)
May 10, 2019	40.43	41.02	40.37	40.55	108,825	+0.09(+0.22%)
May 09, 2019	40.21	41.55	40.06	40.46	103,512	+0.17(+0.41%)
May 08, 2019	39.14	41.62	38.72	40.30	135,661	+2.32(+6.12%)
May 07, 2019	38.25	38.77	37.96	37.98	85,660	-0.50(-1.31%)
May 06, 2019	37.68	38.52	37.41	38.48	74,312	+0.48(+1.26%)
May 03, 2019	37.42	38.31	37.42	38.00	63,433	+0.68(+1.82%)
May 02, 2019	37.71	38.49	37.28	37.32	63,319	-0.40(-1.06%)
May 01, 2019	37.94	38.34	37.63	37.72	186,479	-0.23(-0.60%)
Apr 30, 2019	37.52	38.17	36.88	37.95	104,053	+0.49(+1.30%)
Apr 29, 2019	37.25	37.78	37.25	37.46	65,377	+0.24(+0.65%)
Apr 26, 2019	37.31	37.65	37.08	37.22	50,907	+0.00(+0.00%)
Apr 25, 2019	37.35	37.54	36.80	37.22	25,612	-0.27(-0.72%)
Apr 24, 2019	36.98	37.58	36.70	37.49	60,683	+0.53(+1.44%)
Apr 23, 2019	36.38	37.24	36.27	36.96	77,144	+0.59(+1.63%)
Apr 22, 2019	36.83	36.87	35.56	36.37	100,582	-0.69(-1.86%)
Apr 18, 2019	36.71	37.45	36.71	37.05	34,704	+0.23(+0.64%)
Apr 17, 2019	36.99	37.03	36.60	36.82	63,304	-0.11(-0.31%)
Apr 16, 2019	37.28	37.58	36.91	36.93	53,312	-0.26(-0.70%)
Apr 15, 2019	37.31	37.51	36.82	37.19	48,647	-0.23(-0.60%)
Apr 12, 2019	38.26	38.30	37.11	37.42	60,560	-0.62(-1.62%)
Apr 11, 2019	38.26	38.53	38.03	38.04	37,347	-0.22(-0.57%)
Apr 10, 2019	37.58	38.45	37.51	38.25	72,203	+0.71(+1.90%)
Apr 09, 2019	38.21	38.28	37.49	37.54	57,978	-0.75(-1.95%)
Apr 08, 2019	38.44	38.95	38.17	38.29	71,201	-0.25(-0.65%)
Apr 05, 2019	38.29	38.82	38.29	38.54	70,328	+0.18(+0.48%)
Apr 04, 2019	38.09	38.57	38.09	38.36	36,467	+0.23(+0.59%)
Apr 03, 2019	38.06	38.17	37.59	38.13	41,665	+0.23(+0.62%)
Apr 02, 2019	38.05	38.05	37.65	37.90	74,118	-0.18(-0.48%)
Apr 01, 2019	38.18	38.34	37.61	38.08	76,686	+0.04(+0.11%)
Mar 29, 2019	38.23	38.25	37.76	38.04	141,461	-0.26(-0.68%)
Mar 28, 2019	37.88	38.40	37.72	38.30	44,537	+0.40(+1.06%)
Mar 27, 2019	37.67	38.38	37.49	37.90	41,730	+0.12(+0.32%)
Mar 26, 2019	38.27	38.27	37.60	37.78	57,638	-0.35(-0.91%)
Mar 25, 2019	37.69	38.31	37.48	38.12	78,701	+0.44(+1.15%)
Mar 22, 2019	38.74	38.74	37.64	37.69	90,438	-1.09(-2.81%)
Mar 21, 2019	38.96	39.68	38.69	38.78	99,272	-0.20(-0.51%)
Mar 20, 2019	38.92	39.61	38.80	38.98	53,733	+0.04(+0.11%)
Mar 19, 2019	39.60	39.60	38.85	38.93	30,430	-0.56(-1.41%)
Mar 18, 2019	39.87	39.87	39.19	39.49	66,518	-0.23(-0.59%)
Mar 15, 2019	39.50	40.47	39.50	39.72	191,564	+0.23(+0.60%)
Mar 14, 2019	39.65	39.68	39.26	39.49	50,338	-0.02(-0.04%)
Mar 13, 2019	39.56	40.01	39.32	39.51	48,242	-0.16(-0.39%)
Mar 12, 2019	40.25	40.38	39.54	39.66	45,998	-0.42(-1.04%)
Mar 11, 2019	40.26	40.43	39.86	40.08	82,996	-0.20(-0.50%)
Mar 08, 2019	40.15	40.50	39.78	40.28	45,966	+0.12(+0.30%)
Mar 07, 2019	40.95	41.00	40.16	40.16	48,278	-0.71(-1.75%)
Mar 06, 2019	41.73	41.94	40.80	40.87	58,573	-1.11(-2.63%)
Mar 05, 2019	41.83	42.12	41.42	41.98	36,096	+0.23(+0.54%)
Mar 04, 2019	42.76	42.89	41.72	41.75	53,086	-1.01(-2.36%)

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.