Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.84	40.14	39.84	40.00	16,129	-0.18(-0.44%)
May 30, 2019	40.07	40.17	39.93	40.17	14,169	+0.26(+0.65%)
May 29, 2019	39.95	39.97	39.86	39.92	4,073	-0.19(-0.47%)
May 28, 2019	40.27	40.50	40.01	40.10	15,383	+0.01(+0.02%)
May 24, 2019	40.27	40.27	40.08	40.10	2,319	+0.16(+0.41%)
May 23, 2019	39.84	40.01	39.81	39.93	9,496	-0.55(-1.36%)
May 22, 2019	40.64	40.72	40.34	40.48	5,658	-0.23(-0.56%)
May 21, 2019	40.53	40.71	40.28	40.71	9,771	+0.42(+1.05%)
May 20, 2019	40.61	40.61	40.23	40.29	15,792	-0.99(-2.39%)
May 17, 2019	41.35	41.56	41.16	41.27	6,852	-0.32(-0.77%)
May 16, 2019	41.43	41.76	41.43	41.59	9,962	+0.18(+0.43%)
May 15, 2019	40.78	41.48	40.78	41.41	16,907	+0.57(+1.40%)
May 14, 2019	40.64	40.98	40.64	40.84	20,478	+0.15(+0.37%)
May 13, 2019	40.87	41.04	40.45	40.69	10,783	-0.93(-2.23%)
May 10, 2019	41.39	41.74	41.02	41.62	10,120	+0.37(+0.90%)
May 09, 2019	41.07	41.48	40.79	41.25	12,526	-0.72(-1.72%)
May 08, 2019	41.96	42.15	41.81	41.97	5,054	+0.25(+0.59%)
May 07, 2019	42.12	42.27	41.38	41.72	24,824	-0.73(-1.73%)
May 06, 2019	41.88	42.64	41.88	42.46	10,240	-0.65(-1.50%)
May 03, 2019	42.82	43.23	42.82	43.10	10,015	+0.52(+1.22%)
May 02, 2019	42.74	42.91	42.42	42.58	5,414	-0.14(-0.33%)
May 01, 2019	43.07	43.25	42.72	42.72	7,195	-0.13(-0.31%)
Apr 30, 2019	42.81	42.86	42.69	42.86	6,096	+0.02(+0.04%)
Apr 29, 2019	42.63	42.92	42.60	42.84	6,548	+0.27(+0.62%)
Apr 26, 2019	42.44	42.66	42.40	42.57	7,590	+0.17(+0.40%)
Apr 25, 2019	42.60	42.62	42.30	42.40	20,879	-0.56(-1.30%)
Apr 24, 2019	43.07	43.07	42.87	42.96	16,547	-0.08(-0.19%)
Apr 23, 2019	42.82	43.06	42.81	43.04	11,310	+0.06(+0.14%)
Apr 22, 2019	42.67	43.03	42.59	42.98	14,606	+0.08(+0.19%)
Apr 18, 2019	42.83	42.99	42.69	42.90	7,485	-0.09(-0.22%)
Apr 17, 2019	43.26	43.54	42.98	43.00	11,732	-0.18(-0.41%)
Apr 16, 2019	43.33	43.33	42.97	43.17	7,938	+0.05(+0.11%)
Apr 15, 2019	43.48	43.48	43.07	43.12	7,573	-0.34(-0.78%)
Apr 12, 2019	43.44	43.56	43.35	43.46	6,852	+0.44(+1.01%)
Apr 11, 2019	43.24	43.24	43.01	43.03	6,186	-0.34(-0.78%)
Apr 10, 2019	43.06	43.38	42.98	43.36	15,993	+0.49(+1.14%)
Apr 09, 2019	43.06	43.06	42.77	42.87	21,835	-0.15(-0.35%)
Apr 08, 2019	43.00	43.17	42.78	43.03	8,601	-0.37(-0.84%)
Apr 05, 2019	43.31	43.46	43.16	43.39	3,689	+0.12(+0.29%)
Apr 04, 2019	43.31	43.32	43.13	43.27	6,408	+0.13(+0.30%)
Apr 03, 2019	42.98	43.57	42.98	43.14	16,512	+0.66(+1.56%)
Apr 02, 2019	42.54	42.57	42.40	42.48	11,086	-0.09(-0.22%)
Apr 01, 2019	42.49	42.57	42.32	42.57	9,129	+0.28(+0.65%)
Mar 29, 2019	42.13	42.34	42.05	42.30	12,545	+0.36(+0.86%)
Mar 28, 2019	41.90	41.97	41.78	41.94	5,624	+0.29(+0.71%)
Mar 27, 2019	42.40	42.40	41.44	41.64	25,576	-0.09(-0.21%)
Mar 26, 2019	41.86	42.11	41.60	41.73	10,015	+0.11(+0.27%)
Mar 25, 2019	41.49	41.79	41.34	41.62	19,024	+0.04(+0.11%)
Mar 22, 2019	42.26	42.26	41.53	41.58	37,028	-0.81(-1.90%)
Mar 21, 2019	41.59	42.39	41.58	42.38	40,416	+0.62(+1.48%)
Mar 20, 2019	41.78	42.21	41.51	41.76	9,572	+0.09(+0.20%)
Mar 19, 2019	41.69	41.86	41.64	41.68	10,350	+0.00(+0.01%)
Mar 18, 2019	41.63	41.76	41.54	41.67	9,393	+0.36(+0.87%)
Mar 15, 2019	41.09	41.41	41.09	41.31	7,384	+0.44(+1.08%)
Mar 14, 2019	40.83	40.93	40.63	40.87	10,106	-0.25(-0.61%)
Mar 13, 2019	40.87	41.22	40.87	41.12	5,692	+0.45(+1.11%)
Mar 12, 2019	40.76	40.76	40.65	40.67	9,969	+0.30(+0.75%)
Mar 11, 2019	39.94	40.48	39.94	40.37	80,859	+0.75(+1.89%)
Mar 08, 2019	39.35	39.65	39.30	39.62	28,167	-0.04(-0.11%)
Mar 07, 2019	40.20	40.20	39.59	39.67	13,254	-0.99(-2.44%)
Mar 06, 2019	40.76	40.96	40.65	40.66	5,263	+0.01(+0.02%)
Mar 05, 2019	40.44	40.75	40.42	40.65	20,518	+0.27(+0.68%)
Mar 04, 2019	40.65	40.76	40.10	40.37	25,881	-0.26(-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.