Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.34	38.66	37.93	37.95	3,087,053	-1.28(-3.26%)
May 30, 2019	38.99	39.43	38.99	39.23	1,601,470	+0.31(+0.79%)
May 29, 2019	38.38	38.97	38.24	38.92	2,662,455	+0.24(+0.61%)
May 28, 2019	39.04	39.37	38.68	38.69	3,033,139	-0.27(-0.68%)
May 24, 2019	38.91	38.99	38.64	38.95	1,982,762	+0.29(+0.75%)
May 23, 2019	38.91	39.14	38.42	38.66	4,066,286	-0.65(-1.64%)
May 22, 2019	40.33	40.39	39.30	39.31	2,697,736	-1.14(-2.81%)
May 21, 2019	40.27	40.50	39.87	40.45	2,083,328	+0.48(+1.20%)
May 20, 2019	39.65	40.40	39.39	39.97	2,660,694	+0.05(+0.12%)
May 17, 2019	40.07	40.45	39.73	39.92	2,607,665	-0.37(-0.93%)
May 16, 2019	40.05	40.58	40.04	40.30	1,844,087	+0.42(+1.04%)
May 15, 2019	39.22	40.05	39.07	39.88	2,623,381	+0.27(+0.67%)
May 14, 2019	39.06	39.77	38.93	39.62	2,730,461	+0.62(+1.58%)
May 13, 2019	39.14	39.33	38.64	39.00	3,684,164	-0.96(-2.39%)
May 10, 2019	39.52	40.05	38.94	39.95	3,129,784	+0.29(+0.72%)
May 09, 2019	39.27	39.76	38.79	39.67	3,117,311	+0.10(+0.25%)
May 08, 2019	39.56	39.88	39.32	39.57	2,636,860	-0.01(-0.01%)
May 07, 2019	39.47	39.74	39.13	39.58	3,871,690	-0.33(-0.84%)
May 06, 2019	40.24	40.52	39.62	39.91	3,912,833	-1.12(-2.73%)
May 03, 2019	40.62	41.10	40.47	41.03	3,015,310	+0.68(+1.70%)
May 02, 2019	40.74	40.86	40.21	40.35	3,735,561	-0.38(-0.93%)
May 01, 2019	41.27	41.55	40.71	40.72	3,884,755	-0.47(-1.14%)
Apr 30, 2019	41.39	41.96	40.14	41.20	6,494,442	+0.20(+0.49%)
Apr 29, 2019	40.81	41.03	40.65	40.99	3,196,095	+0.21(+0.51%)
Apr 26, 2019	40.48	40.83	40.30	40.79	3,573,939	+0.46(+1.14%)
Apr 25, 2019	40.70	40.70	40.21	40.33	2,286,166	-0.76(-1.85%)
Apr 24, 2019	40.86	41.22	40.64	41.09	2,366,166	+0.17(+0.42%)
Apr 23, 2019	40.82	41.17	40.52	40.91	2,342,105	+0.03(+0.07%)
Apr 22, 2019	40.86	40.99	40.28	40.89	1,628,897	-0.18(-0.43%)
Apr 18, 2019	41.23	41.36	40.94	41.06	4,093,772	+0.18(+0.45%)
Apr 17, 2019	41.19	41.51	40.86	40.88	1,981,021	-0.18(-0.43%)
Apr 16, 2019	40.53	41.13	40.18	41.06	2,855,613	+0.62(+1.52%)
Apr 15, 2019	40.58	40.72	40.35	40.44	1,985,685	-0.08(-0.20%)
Apr 12, 2019	40.24	40.66	40.12	40.52	2,311,065	+0.45(+1.13%)
Apr 11, 2019	39.64	40.10	39.44	40.07	2,428,262	+0.53(+1.35%)
Apr 10, 2019	39.41	39.61	39.18	39.53	1,918,986	+0.22(+0.56%)
Apr 09, 2019	39.39	39.52	39.06	39.32	2,333,262	-0.31(-0.78%)
Apr 08, 2019	39.57	39.71	39.37	39.63	1,873,372	-0.05(-0.12%)
Apr 05, 2019	39.85	39.91	39.56	39.67	2,124,913	+0.00(+0.00%)
Apr 04, 2019	39.23	39.90	39.09	39.67	6,149,542	+0.40(+1.01%)
Apr 03, 2019	39.47	39.63	39.10	39.28	4,576,568	-0.05(-0.13%)
Apr 02, 2019	39.72	39.72	39.20	39.33	8,280,128	-0.36(-0.91%)
Apr 01, 2019	39.55	39.80	39.28	39.69	4,710,895	+0.52(+1.34%)
Mar 29, 2019	39.54	39.63	39.10	39.17	4,036,013	-0.07(-0.19%)
Mar 28, 2019	39.05	39.58	38.92	39.24	2,016,724	+0.26(+0.66%)
Mar 27, 2019	38.79	39.12	38.72	38.98	1,774,494	+0.23(+0.59%)
Mar 26, 2019	38.93	39.17	38.60	38.75	2,141,427	+0.01(+0.03%)
Mar 25, 2019	38.76	38.98	38.57	38.74	2,037,731	+0.21(+0.55%)
Mar 22, 2019	38.97	39.14	38.43	38.53	3,632,394	-0.67(-1.70%)
Mar 21, 2019	38.70	39.28	38.70	39.20	2,098,820	+0.26(+0.66%)
Mar 20, 2019	39.05	39.33	38.75	38.94	2,282,566	-0.21(-0.53%)
Mar 19, 2019	39.52	39.66	38.99	39.14	2,383,074	-0.18(-0.45%)
Mar 18, 2019	38.84	39.36	38.79	39.32	3,022,135	+0.44(+1.12%)
Mar 15, 2019	39.35	39.58	38.84	38.89	5,242,346	-0.46(-1.17%)
Mar 14, 2019	39.39	39.51	39.14	39.35	4,161,923	-0.17(-0.42%)
Mar 13, 2019	39.43	39.67	39.21	39.51	5,184,155	+0.29(+0.73%)
Mar 12, 2019	39.22	39.26	39.02	39.22	3,934,569	+0.05(+0.13%)
Mar 11, 2019	38.74	39.21	38.60	39.17	3,132,940	+0.48(+1.25%)
Mar 08, 2019	38.22	38.72	38.05	38.69	3,232,777	+0.11(+0.28%)
Mar 07, 2019	38.52	38.64	37.89	38.58	3,658,221	-0.08(-0.21%)
Mar 06, 2019	38.89	39.01	38.63	38.66	4,339,943	-0.30(-0.78%)
Mar 05, 2019	38.87	39.17	38.70	38.97	3,866,114	+0.18(+0.46%)
Mar 04, 2019	39.16	39.33	38.32	38.79	4,116,717	-0.17(-0.43%)

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.