Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.03	47.37	45.94	46.43	3,742,657	-0.12(-0.26%)
May 30, 2019	46.30	47.18	46.08	46.54	3,607,763	+0.18(+0.38%)
May 29, 2019	46.33	47.02	45.94	46.37	4,029,635	-0.45(-0.95%)
May 28, 2019	47.84	48.28	46.78	46.81	12,695,735	-0.96(-2.01%)
May 24, 2019	48.68	48.90	47.47	47.77	4,744,548	-0.78(-1.61%)
May 23, 2019	47.86	48.69	47.22	48.56	4,280,150	-0.11(-0.23%)
May 22, 2019	48.89	49.02	47.83	48.67	4,544,928	-0.34(-0.70%)
May 21, 2019	48.61	49.31	48.22	49.01	4,012,355	+0.93(+1.94%)
May 20, 2019	48.90	48.90	47.44	48.08	5,175,554	-1.66(-3.34%)
May 17, 2019	51.19	51.23	49.30	49.74	5,533,788	-2.35(-4.51%)
May 16, 2019	51.32	52.63	50.90	52.09	8,397,754	+3.19(+6.51%)
May 15, 2019	48.80	49.82	48.34	48.91	3,892,302	-0.06(-0.13%)
May 14, 2019	48.25	49.28	47.66	48.97	4,925,173	+1.46(+3.06%)
May 13, 2019	47.38	47.97	47.09	47.51	5,983,826	-1.85(-3.74%)
May 10, 2019	48.92	49.57	48.19	49.36	5,310,357	+0.52(+1.07%)
May 09, 2019	48.15	49.03	47.47	48.84	4,397,020	-0.51(-1.04%)
May 08, 2019	49.30	49.56	46.70	49.35	5,551,817	+0.04(+0.09%)
May 07, 2019	51.86	52.01	48.61	49.30	9,164,924	-3.22(-6.13%)
May 06, 2019	50.79	52.68	50.63	52.52	4,414,680	-0.75(-1.41%)
May 03, 2019	52.26	54.07	52.05	53.27	4,219,995	+0.94(+1.80%)
May 02, 2019	52.60	53.97	51.96	52.33	4,270,532	-0.93(-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.