Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.92	46.22	44.83	45.31	3,835,093	-0.12(-0.26%)
May 30, 2019	45.19	46.04	44.97	45.42	3,696,867	+0.27(+0.61%)
May 29, 2019	45.12	45.78	44.74	45.15	4,138,359	-0.43(-0.95%)
May 28, 2019	46.59	47.01	45.55	45.58	13,038,282	-0.94(-2.01%)
May 24, 2019	47.40	47.61	46.22	46.52	4,872,561	-0.76(-1.61%)
May 23, 2019	46.61	47.41	45.98	47.28	4,395,634	-0.11(-0.23%)
May 22, 2019	47.61	47.73	46.57	47.39	4,667,556	-0.33(-0.70%)
May 21, 2019	47.33	48.01	46.96	47.73	4,120,613	+0.91(+1.94%)
May 20, 2019	47.61	47.61	46.20	46.82	5,315,197	-1.62(-3.34%)
May 17, 2019	49.84	49.89	48.00	48.44	5,683,096	-2.29(-4.51%)
May 16, 2019	49.98	51.25	49.56	50.72	8,624,335	+3.10(+6.51%)
May 15, 2019	47.52	48.51	47.07	47.62	3,997,322	-0.06(-0.13%)
May 14, 2019	46.99	47.99	46.41	47.68	5,058,060	+1.42(+3.06%)
May 13, 2019	46.14	46.71	45.86	46.26	6,145,277	-1.80(-3.74%)
May 10, 2019	47.63	48.27	46.93	48.06	5,453,637	+0.51(+1.07%)
May 09, 2019	46.88	47.74	46.22	47.55	4,515,657	-0.50(-1.04%)
May 08, 2019	48.01	48.25	45.47	48.05	5,701,612	+0.04(+0.09%)
May 07, 2019	50.50	50.64	47.34	48.01	9,412,204	-3.13(-6.13%)
May 06, 2019	49.45	51.30	49.30	51.14	4,533,793	-0.73(-1.41%)
May 03, 2019	50.88	52.65	50.69	51.87	4,333,856	+0.92(+1.80%)
May 02, 2019	51.22	52.56	50.59	50.96	4,385,756	-0.90(-1.74%)

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.