Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.56	41.72	41.47	41.54	43,692	-0.41(-0.99%)
May 30, 2019	41.91	42.20	41.81	41.95	61,588	+0.06(+0.15%)
May 29, 2019	41.89	42.00	41.62	41.89	160,309	-0.17(-0.41%)
May 28, 2019	42.51	42.65	42.06	42.06	31,612	-0.46(-1.09%)
May 24, 2019	42.54	42.66	42.39	42.52	40,941	+0.15(+0.36%)
May 23, 2019	42.55	42.55	42.15	42.37	78,254	-0.52(-1.21%)
May 22, 2019	42.90	43.01	42.83	42.89	159,483	-0.22(-0.51%)
May 21, 2019	42.85	43.14	42.85	43.10	277,559	+0.46(+1.09%)
May 20, 2019	42.56	42.83	42.55	42.64	180,374	-0.18(-0.42%)
May 17, 2019	42.80	43.22	42.80	42.82	34,447	-0.27(-0.63%)
May 16, 2019	42.87	43.33	42.87	43.10	61,631	+0.29(+0.67%)
May 15, 2019	42.40	42.88	42.39	42.81	62,544	+0.11(+0.26%)
May 14, 2019	42.40	42.92	42.40	42.70	155,894	+0.41(+0.97%)
May 13, 2019	42.62	42.65	42.12	42.29	166,043	-1.00(-2.32%)
May 10, 2019	42.98	43.40	42.58	43.29	42,939	+0.16(+0.37%)
May 09, 2019	42.88	43.23	42.64	43.13	97,706	-0.09(-0.21%)
May 08, 2019	43.20	43.44	43.20	43.22	196,451	-0.08(-0.19%)
May 07, 2019	43.61	43.71	43.09	43.31	157,310	-0.67(-1.53%)
May 06, 2019	43.46	44.04	43.46	43.98	150,581	-0.19(-0.44%)
May 03, 2019	43.86	44.17	43.86	44.17	66,941	+0.49(+1.13%)
May 02, 2019	43.58	43.84	43.40	43.68	62,995	-0.03(-0.07%)
May 01, 2019	44.19	44.19	43.69	43.71	38,744	-0.43(-0.98%)
Apr 30, 2019	44.00	44.14	43.79	44.14	85,997	+0.15(+0.34%)
Apr 29, 2019	44.00	44.08	43.97	43.99	29,779	+0.09(+0.20%)
Apr 26, 2019	43.71	43.94	43.69	43.91	42,609	+0.19(+0.42%)
Apr 25, 2019	43.80	43.82	43.52	43.72	63,990	-0.19(-0.44%)
Apr 24, 2019	43.91	44.05	43.91	43.91	46,340	-0.01(-0.03%)
Apr 23, 2019	43.56	43.96	43.56	43.93	68,725	+0.43(+0.99%)
Apr 22, 2019	43.51	43.55	43.44	43.50	44,837	-0.09(-0.21%)
Apr 18, 2019	43.54	43.65	43.41	43.59	111,642	+0.05(+0.12%)
Apr 17, 2019	43.82	43.84	43.43	43.54	27,419	-0.14(-0.31%)
Apr 16, 2019	43.77	43.88	43.62	43.67	44,572	-0.00(-0.01%)
Apr 15, 2019	43.80	43.80	43.62	43.68	38,609	-0.09(-0.21%)
Apr 12, 2019	43.66	43.77	43.60	43.77	54,381	+0.36(+0.84%)
Apr 11, 2019	43.34	43.44	43.29	43.41	76,099	+0.13(+0.29%)
Apr 10, 2019	43.13	43.33	43.11	43.28	111,812	+0.16(+0.38%)
Apr 09, 2019	43.31	43.31	43.03	43.12	98,162	-0.29(-0.68%)
Apr 08, 2019	43.30	43.41	43.14	43.41	49,025	+0.07(+0.16%)
Apr 05, 2019	43.21	43.38	43.21	43.34	75,228	+0.23(+0.53%)
Apr 04, 2019	43.03	43.14	42.94	43.12	58,205	+0.14(+0.32%)
Apr 03, 2019	43.05	43.16	42.91	42.98	164,525	+0.13(+0.30%)
Apr 02, 2019	42.92	42.95	42.78	42.85	28,915	-0.08(-0.19%)
Apr 01, 2019	42.62	42.93	42.62	42.93	143,031	+0.54(+1.28%)
Mar 29, 2019	42.33	42.45	42.25	42.39	50,299	+0.27(+0.65%)
Mar 28, 2019	41.92	42.16	41.87	42.12	75,252	+0.25(+0.61%)
Mar 27, 2019	41.96	42.06	41.63	41.87	79,628	-0.07(-0.17%)
Mar 26, 2019	41.85	42.06	41.71	41.94	67,695	+0.31(+0.74%)
Mar 25, 2019	41.61	41.82	41.44	41.63	64,479	+0.03(+0.07%)
Mar 22, 2019	42.26	42.26	41.58	41.60	45,225	-0.87(-2.04%)
Mar 21, 2019	41.82	42.55	41.82	42.47	80,133	+0.49(+1.16%)
Mar 20, 2019	42.26	42.32	41.88	41.98	42,674	-0.30(-0.71%)
Mar 19, 2019	42.57	42.65	42.17	42.28	188,537	-0.15(-0.34%)
Mar 18, 2019	42.26	42.46	42.25	42.43	52,251	+0.22(+0.52%)
Mar 15, 2019	42.13	42.39	42.13	42.21	74,898	+0.15(+0.34%)
Mar 14, 2019	42.12	42.16	41.96	42.06	102,633	-0.09(-0.22%)
Mar 13, 2019	42.06	42.30	42.05	42.16	96,780	+0.27(+0.64%)
Mar 12, 2019	41.88	42.01	41.83	41.89	69,411	+0.06(+0.15%)
Mar 11, 2019	41.48	41.85	41.48	41.83	55,117	+0.42(+1.03%)
Mar 08, 2019	41.21	41.40	41.13	41.40	112,622	-0.06(-0.15%)
Mar 07, 2019	41.78	41.78	41.33	41.47	87,260	-0.41(-0.98%)
Mar 06, 2019	42.11	42.14	41.78	41.88	121,427	-0.25(-0.60%)
Mar 05, 2019	42.31	42.31	42.13	42.13	132,074	-0.14(-0.32%)
Mar 04, 2019	42.60	42.62	41.96	42.26	149,782	-0.27(-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.