Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.41	44.57	44.41	44.48	305	-1.23(-2.69%)
May 30, 2019	45.56	45.96	45.56	45.71	2,262	+0.70(+1.55%)
May 29, 2019	45.08	45.09	45.01	45.01	394	-1.01(-2.20%)
May 28, 2019	47.64	47.64	46.02	46.02	2,338	-1.11(-2.36%)
May 24, 2019	46.83	47.14	46.83	47.14	2,645	+1.80(+3.97%)
May 23, 2019	45.22	45.37	44.96	45.34	5,795	-0.81(-1.75%)
May 22, 2019	46.02	46.41	46.02	46.14	1,034	-1.24(-2.62%)
May 21, 2019	46.93	47.38	46.93	47.38	576	+0.95(+2.05%)
May 20, 2019	46.34	46.68	46.29	46.43	706	-0.70(-1.49%)
May 17, 2019	47.63	48.14	47.14	47.14	7,020	-0.78(-1.62%)
May 16, 2019	47.52	48.32	47.52	47.91	8,494	+0.68(+1.44%)
May 15, 2019	46.07	47.23	46.07	47.23	1,059	+0.31(+0.65%)
May 14, 2019	46.68	47.01	46.68	46.93	1,181	+1.86(+4.13%)
May 13, 2019	45.78	46.37	45.02	45.07	1,432	-3.18(-6.58%)
May 10, 2019	47.10	48.26	46.31	48.24	2,950	+0.90(+1.91%)
May 09, 2019	46.31	47.34	46.27	47.34	1,674	-1.04(-2.14%)
May 08, 2019	48.35	48.69	47.91	48.38	1,061	-1.02(-2.06%)
May 07, 2019	50.19	50.19	49.00	49.40	2,432	-2.65(-5.09%)
May 06, 2019	50.26	52.05	50.26	52.05	839	-1.69(-3.15%)
May 03, 2019	53.51	53.74	53.48	53.74	406	+2.04(+3.95%)
May 02, 2019	51.44	52.01	50.89	51.70	2,216	+0.06(+0.12%)
May 01, 2019	52.31	52.97	51.63	51.63	520	-0.82(-1.56%)
Apr 30, 2019	52.82	52.82	52.45	52.45	2,879	-0.31(-0.59%)
Apr 29, 2019	52.40	52.93	52.40	52.76	669	+0.45(+0.87%)
Apr 26, 2019	51.76	52.32	51.76	52.31	1,526	+1.64(+3.23%)
Apr 25, 2019	51.01	51.17	50.67	50.67	1,264	+0.07(+0.13%)
Apr 24, 2019	50.71	50.89	50.61	50.61	1,729	-1.88(-3.59%)
Apr 23, 2019	51.66	52.50	51.66	52.49	1,592	+0.85(+1.64%)
Apr 22, 2019	51.55	51.64	51.11	51.64	1,695	-0.52(-0.99%)
Apr 18, 2019	52.10	52.52	52.10	52.16	1,017	-0.17(-0.32%)
Apr 17, 2019	52.24	52.32	52.00	52.32	1,257	+0.19(+0.37%)
Apr 16, 2019	52.33	52.38	52.13	52.13	1,393	+0.68(+1.31%)
Apr 15, 2019	51.55	51.55	51.46	51.46	316	+0.21(+0.42%)
Apr 12, 2019	51.73	51.73	51.23	51.24	1,831	+0.76(+1.50%)
Apr 11, 2019	50.62	50.62	50.49	50.49	927	-0.70(-1.37%)
Apr 10, 2019	51.19	51.41	51.19	51.19	439	+0.06(+0.13%)
Apr 09, 2019	51.16	51.44	51.07	51.12	7,079	-0.84(-1.61%)
Apr 08, 2019	51.97	52.10	51.70	51.96	2,683	-0.37(-0.71%)
Apr 05, 2019	52.03	52.33	52.01	52.33	813	+0.12(+0.23%)
Apr 04, 2019	52.05	52.21	52.05	52.21	374	-0.14(-0.26%)
Apr 03, 2019	52.55	52.55	52.22	52.35	945	+0.77(+1.49%)
Apr 02, 2019	51.43	51.58	51.34	51.58	1,496	-1.02(-1.94%)
Apr 01, 2019	52.09	52.86	52.09	52.60	3,424	+1.95(+3.86%)
Mar 29, 2019	50.84	51.01	50.65	50.65	610	-0.32(-0.63%)
Mar 28, 2019	50.43	50.97	50.18	50.97	1,082	+0.27(+0.52%)
Mar 27, 2019	50.73	50.73	50.21	50.70	334	-0.63(-1.22%)
Mar 26, 2019	52.41	52.41	51.06	51.33	1,737	+1.75(+3.52%)
Mar 25, 2019	48.81	49.58	48.37	49.58	3,598	-0.01(-0.02%)
Mar 22, 2019	50.89	50.89	49.59	49.59	1,526	-1.54(-3.00%)
Mar 21, 2019	50.47	51.14	50.47	51.13	1,437	+1.01(+2.02%)
Mar 20, 2019	49.90	51.00	49.51	50.11	5,781	-0.27(-0.53%)
Mar 19, 2019	50.62	50.62	50.00	50.38	5,604	+0.15(+0.31%)
Mar 18, 2019	50.19	50.27	49.98	50.23	1,403	+0.47(+0.94%)
Mar 15, 2019	49.23	49.77	49.23	49.76	1,838	+1.86(+3.88%)
Mar 14, 2019	48.01	48.25	47.90	47.90	565	-1.90(-3.82%)
Mar 13, 2019	49.36	49.90	49.34	49.80	3,191	+0.61(+1.25%)
Mar 12, 2019	49.45	49.55	49.19	49.19	1,734	+0.23(+0.48%)
Mar 11, 2019	48.28	48.97	48.28	48.95	2,984	+1.60(+3.37%)
Mar 08, 2019	46.57	47.36	46.57	47.36	2,042	-0.27(-0.58%)
Mar 07, 2019	48.97	48.97	47.47	47.63	3,983	-1.86(-3.76%)
Mar 06, 2019	50.13	50.13	49.38	49.50	2,261	-0.80(-1.59%)
Mar 05, 2019	50.23	50.58	50.23	50.30	928	+0.14(+0.27%)
Mar 04, 2019	50.99	51.38	50.04	50.16	4,430	-0.59(-1.16%)

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.