Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.28	47.43	44.29	44.59	27,231	-2.11(-4.52%)
May 30, 2019	46.88	47.55	46.34	46.70	14,060	-0.42(-0.90%)
May 29, 2019	46.52	47.49	46.04	47.12	18,115	+0.30(+0.64%)
May 28, 2019	48.09	48.15	46.81	46.82	23,362	-1.69(-3.48%)
May 24, 2019	50.02	50.20	48.39	48.51	16,843	-1.63(-3.25%)
May 23, 2019	50.92	51.34	49.78	50.14	17,970	-2.85(-5.37%)
May 22, 2019	53.79	53.79	51.66	52.98	42,914	-0.57(-1.07%)
May 21, 2019	52.24	53.96	52.24	53.56	26,531	+1.03(+1.97%)
May 20, 2019	52.53	52.81	52.07	52.53	28,400	+0.29(+0.55%)
May 17, 2019	51.66	52.24	51.37	52.24	14,197	+0.92(+1.79%)
May 16, 2019	50.75	51.61	50.75	51.32	17,477	+0.40(+0.79%)
May 15, 2019	49.60	50.92	49.39	50.92	12,845	+1.09(+2.19%)
May 14, 2019	48.56	49.94	48.54	49.83	14,757	+1.49(+3.09%)
May 13, 2019	49.31	49.31	48.22	48.34	11,813	-1.21(-2.43%)
May 10, 2019	49.14	49.68	48.39	49.54	16,444	+0.46(+0.94%)
May 09, 2019	48.68	49.08	47.36	49.08	14,411	+0.40(+0.83%)
May 08, 2019	48.16	49.20	48.13	48.68	24,206	+0.92(+1.92%)
May 07, 2019	46.38	47.76	46.27	47.76	23,328	+1.38(+2.97%)
May 06, 2019	47.24	47.93	46.04	46.38	27,134	-1.15(-2.42%)
May 03, 2019	48.22	49.02	47.53	47.53	13,779	-0.46(-0.96%)
May 02, 2019	48.79	49.37	47.71	47.99	18,067	-1.72(-3.46%)
May 01, 2019	51.26	51.66	49.43	49.71	16,891	-1.84(-3.56%)
Apr 30, 2019	52.12	52.24	51.21	51.55	6,062	+0.11(+0.22%)
Apr 29, 2019	51.38	52.18	51.15	51.44	4,476	-0.23(-0.44%)
Apr 26, 2019	51.95	52.20	51.15	51.66	12,786	-0.80(-1.53%)
Apr 25, 2019	52.30	52.81	51.89	52.47	14,765	+0.06(+0.11%)
Apr 24, 2019	51.84	52.47	51.44	52.41	10,529	+0.75(+1.44%)
Apr 23, 2019	51.21	51.66	51.09	51.66	12,076	+0.57(+1.12%)
Apr 22, 2019	51.55	51.78	50.57	51.09	19,202	-0.06(-0.11%)
Apr 18, 2019	51.38	51.49	50.57	51.15	8,797	+0.23(+0.45%)
Apr 17, 2019	52.18	52.26	50.92	50.92	8,217	-1.21(-2.31%)
Apr 16, 2019	51.49	52.12	51.43	52.12	7,362	+0.86(+1.68%)
Apr 15, 2019	51.03	52.07	51.03	51.26	13,609	+0.52(+1.02%)
Apr 12, 2019	50.86	52.53	50.75	50.75	31,286	+0.69(+1.38%)
Apr 11, 2019	49.54	50.11	49.54	50.06	3,737	+0.29(+0.58%)
Apr 10, 2019	50.11	50.92	49.54	49.77	13,802	-0.17(-0.34%)
Apr 09, 2019	50.29	50.29	49.44	49.94	8,189	-0.34(-0.68%)
Apr 08, 2019	50.11	50.75	49.71	50.29	14,131	+0.69(+1.39%)
Apr 05, 2019	48.39	49.71	48.22	49.60	10,835	+1.55(+3.23%)
Apr 04, 2019	47.70	48.11	47.36	48.05	7,174	+0.46(+0.96%)
Apr 03, 2019	48.34	48.68	47.42	47.59	12,605	-0.92(-1.89%)
Apr 02, 2019	49.08	49.31	48.11	48.51	6,395	-0.40(-0.82%)
Apr 01, 2019	48.51	49.18	48.51	48.91	14,547	+1.03(+2.16%)
Mar 29, 2019	48.62	48.89	47.88	47.88	7,508	-0.29(-0.60%)
Mar 28, 2019	47.76	48.16	47.45	48.16	12,879	+0.92(+1.94%)
Mar 27, 2019	47.70	47.70	46.90	47.24	3,944	-0.23(-0.48%)
Mar 26, 2019	47.42	48.22	46.79	47.47	9,928	+0.52(+1.10%)
Mar 25, 2019	47.36	47.36	46.21	46.96	6,227	-0.29(-0.61%)
Mar 22, 2019	48.39	49.05	46.59	47.24	15,016	-1.26(-2.60%)
Mar 21, 2019	48.62	49.33	48.22	48.51	10,034	-0.29(-0.59%)
Mar 20, 2019	47.47	49.20	46.96	48.79	15,761	+1.44(+3.03%)
Mar 19, 2019	48.28	48.44	47.01	47.36	17,219	-0.57(-1.20%)
Mar 18, 2019	46.96	47.99	46.73	47.93	11,037	+1.32(+2.83%)
Mar 15, 2019	46.79	46.79	45.98	46.61	11,375	+0.23(+0.50%)
Mar 14, 2019	45.81	46.38	45.81	46.38	10,305	+0.57(+1.25%)
Mar 13, 2019	46.04	46.33	45.64	45.81	10,171	+0.23(+0.50%)
Mar 12, 2019	45.24	45.92	45.24	45.58	13,294	+0.40(+0.89%)
Mar 11, 2019	44.66	45.29	44.32	45.18	8,206	+0.57(+1.29%)
Mar 08, 2019	45.75	45.84	43.80	44.60	37,627	-2.01(-4.31%)
Mar 07, 2019	45.58	47.42	45.58	46.61	26,713	+0.98(+2.14%)
Mar 06, 2019	46.90	47.42	45.46	45.64	19,907	-1.61(-3.40%)
Mar 05, 2019	47.65	47.93	47.01	47.24	8,942	-0.11(-0.24%)
Mar 04, 2019	46.96	47.88	46.61	47.36	15,673	+1.32(+2.87%)

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.