Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.33	45.04	43.33	43.88	739,300	-0.51(-1.15%)
May 30, 2019	43.55	44.55	43.48	44.39	667,847	+1.18(+2.73%)
May 29, 2019	42.02	43.50	41.68	43.21	936,785	+0.68(+1.60%)
May 28, 2019	43.68	44.20	42.30	42.53	724,065	-1.00(-2.30%)
May 24, 2019	43.34	44.50	43.25	43.53	851,800	+0.49(+1.14%)
May 23, 2019	42.14	43.15	41.24	43.04	1,133,855	-0.14(-0.32%)
May 22, 2019	40.50	43.77	40.50	43.18	1,936,190	+2.18(+5.32%)
May 21, 2019	42.59	43.45	40.91	41.00	1,215,648	-0.15(-0.36%)
May 20, 2019	39.55	41.23	39.34	41.15	1,946,459	-0.37(-0.89%)
May 17, 2019	43.64	43.83	41.16	41.52	2,943,400	-3.16(-7.07%)
May 16, 2019	47.74	48.42	43.07	44.68	4,374,430	-6.79(-13.19%)
May 15, 2019	49.52	51.83	49.52	51.47	727,739	+1.35(+2.69%)
May 14, 2019	48.94	50.23	48.23	50.12	901,692	+2.12(+4.42%)
May 13, 2019	49.32	49.52	47.62	48.00	971,854	-2.74(-5.40%)
May 10, 2019	50.70	51.33	49.35	50.74	812,300	-0.38(-0.74%)
May 09, 2019	49.72	51.25	49.27	51.12	737,186	+0.40(+0.79%)
May 08, 2019	50.33	51.67	49.06	50.72	788,834	+0.52(+1.04%)
May 07, 2019	49.43	50.67	49.42	50.20	943,205	+0.34(+0.68%)
May 06, 2019	49.95	50.23	48.89	49.86	892,708	-1.27(-2.48%)
May 03, 2019	50.11	51.31	49.50	51.13	921,800	+1.21(+2.42%)
May 02, 2019	47.95	50.34	47.90	49.92	1,421,393	+2.11(+4.41%)
May 01, 2019	48.25	50.42	47.42	47.81	2,768,906	+2.15(+4.71%)
Apr 30, 2019	44.47	45.95	44.10	45.66	1,585,819	+1.19(+2.68%)
Apr 29, 2019	45.20	45.46	44.28	44.47	1,492,027	-0.67(-1.48%)
Apr 26, 2019	44.98	45.42	44.46	45.14	815,700	-0.61(-1.33%)
Apr 25, 2019	47.29	47.43	45.43	45.75	760,613	-1.77(-3.72%)
Apr 24, 2019	46.16	47.75	46.16	47.52	420,963	+0.52(+1.11%)
Apr 23, 2019	46.61	47.80	46.38	47.00	508,712	+0.51(+1.10%)
Apr 22, 2019	46.95	46.95	46.15	46.49	348,047	-0.21(-0.45%)
Apr 18, 2019	46.71	47.36	46.18	46.70	405,000	-0.22(-0.47%)
Apr 17, 2019	47.90	48.07	46.60	46.92	459,878	-0.64(-1.35%)
Apr 16, 2019	47.59	48.21	47.44	47.56	734,304	+0.32(+0.68%)
Apr 15, 2019	47.00	47.86	46.85	47.24	702,167	+0.38(+0.81%)
Apr 12, 2019	46.54	47.09	45.70	46.86	897,900	+1.07(+2.34%)
Apr 11, 2019	46.00	46.15	45.34	45.79	475,304	-0.20(-0.43%)
Apr 10, 2019	45.12	46.16	45.03	45.99	277,902	+0.84(+1.86%)
Apr 09, 2019	45.43	45.70	45.05	45.15	213,757	-0.33(-0.73%)
Apr 08, 2019	45.46	45.48	44.65	45.48	281,381	-0.16(-0.35%)
Apr 05, 2019	45.68	46.05	45.40	45.64	367,300	+0.26(+0.57%)
Apr 04, 2019	45.56	46.20	45.06	45.38	531,780	-0.09(-0.20%)
Apr 03, 2019	45.46	46.24	45.22	45.47	780,690	+0.67(+1.50%)
Apr 02, 2019	45.07	45.29	44.37	44.80	446,539	-0.14(-0.31%)
Apr 01, 2019	44.00	45.26	43.81	44.94	616,553	+1.20(+2.74%)
Mar 29, 2019	44.02	44.24	43.45	43.74	580,200	-0.17(-0.39%)
Mar 28, 2019	43.66	44.58	43.46	43.91	293,032	+0.55(+1.27%)
Mar 27, 2019	43.76	44.03	42.61	43.36	459,067	-0.71(-1.61%)
Mar 26, 2019	43.38	44.09	43.34	44.07	672,008	+1.03(+2.39%)
Mar 25, 2019	42.71	43.45	42.44	43.04	273,319	+0.04(+0.09%)
Mar 22, 2019	43.87	44.23	42.60	43.00	559,300	-1.28(-2.89%)
Mar 21, 2019	43.63	44.55	43.62	44.28	389,192	+0.63(+1.44%)
Mar 20, 2019	43.88	44.41	42.99	43.65	424,827	-0.23(-0.52%)
Mar 19, 2019	44.15	44.17	43.47	43.88	313,017	+0.04(+0.09%)
Mar 18, 2019	44.45	44.61	43.31	43.84	388,392	-0.44(-0.99%)
Mar 15, 2019	44.02	45.08	43.68	44.28	672,800	+0.60(+1.37%)
Mar 14, 2019	43.74	44.21	43.53	43.68	252,145	-0.20(-0.46%)
Mar 13, 2019	43.80	44.18	43.50	43.88	338,592	+0.28(+0.64%)
Mar 12, 2019	44.00	44.08	43.30	43.60	248,315	-0.33(-0.75%)
Mar 11, 2019	42.52	44.20	42.52	43.93	1,145,121	+1.69(+4.00%)
Mar 08, 2019	42.05	42.92	41.75	42.24	462,100	-0.35(-0.82%)
Mar 07, 2019	42.04	42.68	41.55	42.59	647,713	+0.42(+1.00%)
Mar 06, 2019	43.12	43.35	42.16	42.17	1,034,697	-0.76(-1.77%)
Mar 05, 2019	43.72	43.76	42.89	42.93	598,113	-0.79(-1.81%)
Mar 04, 2019	44.81	44.95	43.21	43.72	595,070	-0.79(-1.77%)

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.