Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.78	44.31	43.60	44.06	195,192	+0.15(+0.35%)
May 30, 2019	43.88	44.12	43.79	43.90	399,182	+0.07(+0.16%)
May 29, 2019	44.39	44.39	43.66	43.84	638,223	-0.59(-1.32%)
May 28, 2019	45.08	45.21	44.42	44.42	364,221	-0.54(-1.19%)
May 24, 2019	44.96	45.12	44.88	44.96	109,795	+0.17(+0.38%)
May 23, 2019	44.56	44.83	44.47	44.79	203,207	+0.04(+0.10%)
May 22, 2019	44.65	44.76	44.57	44.75	128,675	+0.08(+0.17%)
May 21, 2019	44.40	44.75	44.37	44.67	145,731	+0.43(+0.98%)
May 20, 2019	44.84	44.84	44.06	44.24	181,093	-0.57(-1.27%)
May 17, 2019	44.76	44.86	44.53	44.81	170,676	-0.09(-0.21%)
May 16, 2019	44.59	45.02	44.54	44.90	522,078	+0.30(+0.67%)
May 15, 2019	44.35	44.76	44.35	44.60	299,616	+0.25(+0.56%)
May 14, 2019	44.25	44.44	44.09	44.36	150,334	+0.16(+0.37%)
May 13, 2019	43.92	44.24	43.84	44.19	98,722	-0.03(-0.08%)
May 10, 2019	43.72	44.30	43.65	44.23	149,444	+0.45(+1.03%)
May 09, 2019	43.53	43.82	43.23	43.78	95,615	+0.16(+0.37%)
May 08, 2019	43.78	44.01	43.57	43.61	135,617	-0.01(-0.02%)
May 07, 2019	44.40	44.40	43.37	43.62	149,397	-0.90(-2.03%)
May 06, 2019	44.41	44.63	44.29	44.53	136,604	-0.09(-0.21%)
May 03, 2019	44.43	44.67	44.18	44.62	99,238	+0.38(+0.85%)
May 02, 2019	44.17	44.62	44.08	44.24	443,517	+0.10(+0.23%)
May 01, 2019	44.06	44.57	44.03	44.14	270,482	+0.16(+0.37%)
Apr 30, 2019	43.66	44.11	43.38	43.98	169,335	+0.41(+0.94%)
Apr 29, 2019	44.07	44.17	43.55	43.57	99,639	-0.50(-1.14%)
Apr 26, 2019	43.96	44.12	43.75	44.07	129,620	+0.29(+0.66%)
Apr 25, 2019	43.74	43.88	43.46	43.78	99,786	-0.04(-0.10%)
Apr 24, 2019	43.54	43.91	43.48	43.83	148,395	+0.43(+1.00%)
Apr 23, 2019	42.93	43.46	42.80	43.39	127,017	+0.61(+1.41%)
Apr 22, 2019	43.31	43.31	42.41	42.79	247,753	-0.55(-1.28%)
Apr 18, 2019	43.15	43.45	42.94	43.34	111,203	+0.37(+0.85%)
Apr 17, 2019	43.49	43.54	42.84	42.97	176,026	-0.42(-0.96%)
Apr 16, 2019	44.51	44.51	43.22	43.39	525,540	-1.07(-2.40%)
Apr 15, 2019	44.70	44.70	44.34	44.46	125,739	-0.19(-0.42%)
Apr 12, 2019	44.45	44.66	44.17	44.64	235,427	+0.19(+0.42%)
Apr 11, 2019	44.51	44.70	44.26	44.46	106,434	-0.05(-0.11%)
Apr 10, 2019	44.21	44.52	44.10	44.51	124,496	+0.48(+1.08%)
Apr 09, 2019	44.33	44.56	43.97	44.03	118,361	-0.26(-0.60%)
Apr 08, 2019	44.59	44.59	44.20	44.30	180,560	-0.28(-0.63%)
Apr 05, 2019	44.36	44.61	44.26	44.58	148,271	+0.25(+0.56%)
Apr 04, 2019	44.43	44.45	44.10	44.33	351,018	-0.09(-0.21%)
Apr 03, 2019	44.47	44.59	44.15	44.42	310,916	-0.02(-0.04%)
Apr 02, 2019	44.22	44.50	43.82	44.44	383,943	+0.25(+0.56%)
Apr 01, 2019	44.15	44.20	43.61	44.19	464,032	+0.10(+0.23%)
Mar 29, 2019	44.30	44.35	44.02	44.09	248,565	-0.20(-0.44%)
Mar 28, 2019	43.95	44.29	43.84	44.29	138,071	+0.41(+0.93%)
Mar 27, 2019	44.07	44.10	43.60	43.88	199,934	-0.13(-0.29%)
Mar 26, 2019	43.63	44.01	43.63	44.01	202,285	+0.44(+1.02%)
Mar 25, 2019	43.49	43.70	43.31	43.56	228,265	+0.01(+0.02%)
Mar 22, 2019	43.77	44.12	43.54	43.55	194,840	-0.23(-0.53%)
Mar 21, 2019	42.93	43.83	42.93	43.78	115,833	+0.78(+1.82%)
Mar 20, 2019	42.87	43.28	42.52	43.00	222,455	+0.13(+0.31%)
Mar 19, 2019	43.09	43.09	42.73	42.87	199,515	-0.18(-0.41%)
Mar 18, 2019	43.31	43.42	42.82	43.04	162,159	-0.25(-0.59%)
Mar 15, 2019	43.56	43.62	43.24	43.30	99,863	-0.24(-0.54%)
Mar 14, 2019	43.45	43.55	43.36	43.53	85,652	+0.08(+0.19%)
Mar 13, 2019	43.31	43.58	43.31	43.45	179,917	+0.18(+0.41%)
Mar 12, 2019	43.11	43.36	43.09	43.27	120,763	+0.20(+0.47%)
Mar 11, 2019	42.60	43.07	42.53	43.07	96,078	+0.57(+1.33%)
Mar 08, 2019	42.35	42.65	42.18	42.50	135,123	+0.03(+0.08%)
Mar 07, 2019	42.68	42.86	42.35	42.47	154,851	-0.08(-0.20%)
Mar 06, 2019	42.82	42.92	42.53	42.55	1,361,814	-0.24(-0.55%)
Mar 05, 2019	42.64	42.93	42.57	42.79	130,140	+0.13(+0.30%)
Mar 04, 2019	42.58	42.71	42.22	42.66	258,989	+0.17(+0.40%)

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.