Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.96	43.39	42.74	43.08	1,289,283	-0.27(-0.63%)
May 30, 2019	43.34	43.74	43.18	43.36	1,251,501	+0.22(+0.50%)
May 29, 2019	42.89	43.24	42.24	43.14	949,923	+0.11(+0.24%)
May 28, 2019	43.80	43.80	42.86	43.03	1,302,789	-0.67(-1.52%)
May 24, 2019	43.44	43.88	43.39	43.70	1,614,888	+0.36(+0.82%)
May 23, 2019	43.69	43.86	42.85	43.34	1,310,774	-0.72(-1.64%)
May 22, 2019	43.87	44.25	43.66	44.06	1,378,902	+0.08(+0.19%)
May 21, 2019	43.39	44.16	43.28	43.98	1,000,798	+0.67(+1.55%)
May 20, 2019	43.05	43.40	42.92	43.31	722,290	+0.13(+0.29%)
May 17, 2019	43.05	43.54	42.96	43.18	694,460	-0.01(-0.02%)
May 16, 2019	43.20	43.73	43.12	43.19	767,435	+0.14(+0.33%)
May 15, 2019	42.56	43.14	42.25	43.05	939,903	+0.69(+1.64%)
May 14, 2019	42.44	42.96	42.29	42.35	955,301	+0.07(+0.17%)
May 13, 2019	42.49	42.73	41.91	42.28	1,328,581	-0.50(-1.18%)
May 10, 2019	42.13	42.84	42.03	42.79	1,471,999	+0.78(+1.85%)
May 09, 2019	42.14	42.51	41.82	42.01	1,019,400	-0.34(-0.81%)
May 08, 2019	42.34	42.59	42.18	42.35	627,987	-0.18(-0.41%)
May 07, 2019	42.56	42.70	42.00	42.53	972,066	-0.04(-0.09%)
May 06, 2019	42.13	42.93	41.96	42.57	1,118,687	+0.10(+0.24%)
May 03, 2019	42.39	42.66	41.80	42.47	1,592,986	+0.28(+0.67%)
May 02, 2019	43.25	43.25	42.05	42.18	994,760	-0.89(-2.06%)
May 01, 2019	43.48	43.48	42.80	43.07	1,154,028	+0.34(+0.79%)
Apr 30, 2019	42.96	43.00	42.60	42.73	1,278,362	+0.07(+0.16%)
Apr 29, 2019	42.29	42.82	42.27	42.66	898,879	+0.38(+0.90%)
Apr 26, 2019	42.04	42.35	41.87	42.29	839,299	+0.17(+0.39%)
Apr 25, 2019	42.55	42.57	42.05	42.12	690,023	-0.17(-0.41%)
Apr 24, 2019	42.51	42.51	42.15	42.29	1,338,440	-0.08(-0.18%)
Apr 23, 2019	42.79	43.05	42.37	42.37	952,074	-0.29(-0.68%)
Apr 22, 2019	42.75	42.93	42.42	42.66	669,395	+0.19(+0.44%)
Apr 18, 2019	42.65	42.88	42.05	42.47	899,374	-0.20(-0.47%)
Apr 17, 2019	43.24	43.32	42.67	42.67	1,156,351	-0.44(-1.02%)
Apr 16, 2019	43.20	43.27	42.67	43.11	696,216	+0.05(+0.11%)
Apr 15, 2019	43.49	43.49	43.02	43.06	949,707	-0.35(-0.81%)
Apr 12, 2019	43.57	43.58	43.14	43.42	887,039	+0.08(+0.19%)
Apr 11, 2019	43.29	43.44	43.08	43.33	1,504,565	+0.01(+0.03%)
Apr 10, 2019	43.13	43.37	42.78	43.32	1,333,369	+0.19(+0.45%)
Apr 09, 2019	43.29	43.35	42.80	43.13	1,525,935	-0.06(-0.14%)
Apr 08, 2019	43.02	43.26	43.00	43.19	1,096,303	+0.12(+0.27%)
Apr 05, 2019	42.83	43.26	42.78	43.07	858,598	+0.30(+0.69%)
Apr 04, 2019	42.41	42.78	42.38	42.78	915,589	+0.42(+0.99%)
Apr 03, 2019	42.33	42.41	42.12	42.35	632,305	+0.15(+0.36%)
Apr 02, 2019	42.13	42.44	41.96	42.20	1,106,102	+0.12(+0.28%)
Apr 01, 2019	41.95	42.35	41.92	42.09	707,401	+0.30(+0.73%)
Mar 29, 2019	42.12	42.21	41.77	41.78	1,694,125	-0.11(-0.26%)
Mar 28, 2019	41.54	42.09	41.28	41.89	2,383,577	+0.23(+0.56%)
Mar 27, 2019	41.47	41.72	41.21	41.66	1,107,415	+0.13(+0.32%)
Mar 26, 2019	41.96	42.25	41.42	41.53	1,220,590	-0.21(-0.51%)
Mar 25, 2019	42.18	42.29	41.42	41.74	941,690	-0.53(-1.26%)
Mar 22, 2019	42.62	42.71	42.11	42.27	994,854	-0.51(-1.19%)
Mar 21, 2019	42.52	42.89	42.35	42.78	1,157,654	+0.36(+0.84%)
Mar 20, 2019	42.33	43.11	42.21	42.42	1,224,403	+0.14(+0.34%)
Mar 19, 2019	42.20	42.58	42.09	42.28	1,638,636	+0.32(+0.76%)
Mar 18, 2019	41.47	42.02	41.36	41.96	1,220,542	+0.65(+1.57%)
Mar 15, 2019	41.38	41.67	41.20	41.31	2,341,739	-0.17(-0.42%)
Mar 14, 2019	41.31	41.62	41.16	41.49	1,568,245	+0.10(+0.23%)
Mar 13, 2019	41.69	41.76	41.35	41.39	849,548	-0.08(-0.20%)
Mar 12, 2019	41.49	41.62	41.31	41.47	627,272	+0.01(+0.03%)
Mar 11, 2019	41.39	41.55	41.02	41.46	2,437,245	+0.18(+0.43%)
Mar 08, 2019	41.15	41.34	40.74	41.28	1,824,867	-0.23(-0.55%)
Mar 07, 2019	41.07	41.67	40.87	41.51	1,542,834	+0.51(+1.24%)
Mar 06, 2019	41.47	41.56	40.94	41.00	1,068,291	-0.66(-1.59%)
Mar 05, 2019	42.00	42.02	41.44	41.66	813,337	-0.28(-0.66%)
Mar 04, 2019	42.38	42.51	41.71	41.93	844,786	-0.45(-1.06%)

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.