Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.24	43.24	41.08	41.22	790,350	-2.70(-6.15%)
May 30, 2019	43.95	44.66	43.47	43.92	466,052	-0.03(-0.06%)
May 29, 2019	43.46	44.54	43.35	43.95	596,166	+0.13(+0.30%)
May 28, 2019	44.97	45.05	43.81	43.81	563,740	-1.08(-2.41%)
May 24, 2019	44.75	45.33	44.42	44.90	442,823	+0.58(+1.30%)
May 23, 2019	45.32	45.49	44.17	44.32	500,925	-1.66(-3.61%)
May 22, 2019	45.81	46.25	45.59	45.98	624,231	-0.14(-0.30%)
May 21, 2019	45.85	46.30	45.67	46.12	467,609	+0.74(+1.62%)
May 20, 2019	45.71	46.06	45.08	45.38	566,113	-0.89(-1.92%)
May 17, 2019	47.00	47.70	46.26	46.27	438,616	-1.32(-2.78%)
May 16, 2019	47.65	48.03	47.37	47.59	362,168	+0.11(+0.23%)
May 15, 2019	46.75	47.65	46.75	47.48	399,418	+0.06(+0.13%)
May 14, 2019	46.75	47.74	46.57	47.42	451,343	+0.86(+1.84%)
May 13, 2019	48.20	48.39	46.49	46.57	985,369	-2.96(-5.98%)
May 10, 2019	49.17	49.70	48.04	49.53	777,939	+0.03(+0.07%)
May 09, 2019	49.64	49.80	48.75	49.49	519,422	-0.78(-1.55%)
May 08, 2019	50.61	50.85	50.06	50.27	370,330	-0.46(-0.90%)
May 07, 2019	50.88	51.32	50.16	50.73	481,773	-0.85(-1.64%)
May 06, 2019	50.47	52.11	50.16	51.58	982,479	-0.19(-0.36%)
May 03, 2019	50.88	51.79	50.40	51.76	448,713	+1.21(+2.39%)
May 02, 2019	51.37	51.37	50.04	50.55	565,823	-0.86(-1.66%)
May 01, 2019	51.47	52.08	50.97	51.41	711,601	+0.13(+0.25%)
Apr 30, 2019	51.16	51.58	50.42	51.28	508,283	+0.10(+0.20%)
Apr 29, 2019	51.02	51.53	50.73	51.18	380,647	+0.37(+0.72%)
Apr 26, 2019	49.96	50.92	49.68	50.81	393,597	+0.83(+1.66%)
Apr 25, 2019	51.02	51.02	49.85	49.98	363,231	-1.19(-2.32%)
Apr 24, 2019	51.11	51.71	50.89	51.17	355,150	-0.00(-0.01%)
Apr 23, 2019	50.16	51.38	49.97	51.17	381,049	+1.06(+2.12%)
Apr 22, 2019	50.78	50.83	49.96	50.11	343,904	-0.88(-1.72%)
Apr 18, 2019	50.80	51.31	50.60	50.99	547,797	-0.09(-0.17%)
Apr 17, 2019	51.55	51.61	50.47	51.08	479,444	+0.04(+0.08%)
Apr 16, 2019	51.58	51.61	50.95	51.03	518,419	-0.22(-0.44%)
Apr 15, 2019	51.24	51.58	51.12	51.26	485,942	+0.24(+0.47%)
Apr 12, 2019	50.30	51.14	50.12	51.02	648,352	+1.25(+2.52%)
Apr 11, 2019	49.46	49.96	49.29	49.77	648,361	+0.27(+0.55%)
Apr 10, 2019	48.86	49.57	48.46	49.49	491,778	+0.79(+1.62%)
Apr 09, 2019	48.97	49.41	48.58	48.70	526,269	-0.71(-1.43%)
Apr 08, 2019	49.00	49.51	48.71	49.41	516,745	+0.20(+0.41%)
Apr 05, 2019	48.80	49.33	48.56	49.21	629,920	+0.60(+1.23%)
Apr 04, 2019	48.18	48.80	48.11	48.61	578,054	+0.67(+1.40%)
Apr 03, 2019	47.45	48.15	47.41	47.94	590,764	+1.02(+2.17%)
Apr 02, 2019	47.09	47.20	46.55	46.92	475,667	-0.02(-0.04%)
Apr 01, 2019	45.76	46.99	45.68	46.94	853,278	+1.67(+3.70%)
Mar 29, 2019	44.56	45.54	44.41	45.26	860,898	+1.17(+2.66%)
Mar 28, 2019	44.60	44.72	43.26	44.09	1,530,233	+1.06(+2.47%)
Mar 27, 2019	43.83	44.29	42.92	43.03	1,131,545	-0.65(-1.48%)
Mar 26, 2019	43.32	44.14	43.20	43.67	771,814	+0.60(+1.40%)
Mar 25, 2019	43.19	43.62	42.76	43.07	679,480	-0.28(-0.65%)
Mar 22, 2019	45.37	45.70	43.33	43.35	647,623	-2.42(-5.30%)
Mar 21, 2019	44.90	46.07	44.87	45.78	640,327	+0.73(+1.61%)
Mar 20, 2019	45.41	45.75	44.33	45.05	623,672	-0.51(-1.12%)
Mar 19, 2019	45.67	45.97	45.18	45.56	496,018	+0.09(+0.20%)
Mar 18, 2019	45.22	45.75	45.00	45.47	623,613	+0.33(+0.73%)
Mar 15, 2019	44.81	45.91	44.67	45.14	1,230,758	+0.45(+1.00%)
Mar 14, 2019	45.10	45.29	44.61	44.70	765,557	-0.46(-1.03%)
Mar 13, 2019	45.08	45.43	44.96	45.16	735,928	+0.29(+0.65%)
Mar 12, 2019	44.79	45.27	44.22	44.87	682,434	+0.09(+0.20%)
Mar 11, 2019	43.91	44.95	43.91	44.78	466,735	+1.00(+2.29%)
Mar 08, 2019	43.34	43.86	43.11	43.78	398,942	+0.11(+0.26%)
Mar 07, 2019	44.54	44.69	43.52	43.67	517,734	-1.07(-2.40%)
Mar 06, 2019	45.84	45.85	44.56	44.74	669,513	-1.09(-2.37%)
Mar 05, 2019	46.58	46.71	45.79	45.83	732,748	-0.75(-1.62%)
Mar 04, 2019	47.01	47.36	46.06	46.58	764,948	-0.37(-0.78%)

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.