Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.36	50.34	49.08	49.45	271,742	-0.49(-0.99%)
May 30, 2019	49.77	50.29	49.16	49.94	257,397	+0.16(+0.32%)
May 29, 2019	49.89	50.31	49.42	49.78	239,101	-0.31(-0.61%)
May 28, 2019	50.66	51.00	50.09	50.09	258,386	-0.60(-1.19%)
May 24, 2019	50.08	50.90	50.03	50.69	148,131	+1.06(+2.13%)
May 23, 2019	50.21	50.68	49.49	49.63	282,396	-0.88(-1.74%)
May 22, 2019	49.93	50.93	49.68	50.51	260,937	+0.04(+0.08%)
May 21, 2019	49.88	50.62	49.59	50.47	271,592	+0.59(+1.19%)
May 20, 2019	50.89	51.14	49.82	49.88	258,121	-1.22(-2.39%)
May 17, 2019	51.60	51.99	51.10	51.10	361,918	-0.86(-1.65%)
May 16, 2019	51.56	52.61	51.52	51.96	380,247	+0.71(+1.39%)
May 15, 2019	51.38	51.77	50.70	51.25	374,260	-0.43(-0.84%)
May 14, 2019	50.57	51.99	50.49	51.69	373,785	+1.09(+2.15%)
May 13, 2019	50.64	50.89	50.09	50.60	329,962	-0.66(-1.29%)
May 10, 2019	51.58	51.81	50.77	51.26	276,504	-0.42(-0.82%)
May 09, 2019	50.60	51.85	50.46	51.69	349,033	+0.95(+1.87%)
May 08, 2019	51.51	51.67	50.73	50.74	138,155	-0.68(-1.32%)
May 07, 2019	51.91	52.26	50.87	51.42	349,816	-0.58(-1.12%)
May 06, 2019	51.45	52.20	51.11	52.00	229,906	-0.11(-0.21%)
May 03, 2019	51.43	52.32	50.67	52.11	260,192	+0.97(+1.89%)
May 02, 2019	50.83	52.08	50.59	51.14	344,559	+0.19(+0.37%)
May 01, 2019	51.03	52.13	50.61	50.96	582,011	+0.47(+0.94%)
Apr 30, 2019	50.50	50.74	50.23	50.48	384,799	-0.06(-0.12%)
Apr 29, 2019	49.52	50.61	49.37	50.54	298,575	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.00	49.49	528,489	-0.73(-1.45%)
Apr 25, 2019	49.61	50.46	47.93	50.22	534,263	-0.10(-0.20%)
Apr 24, 2019	49.35	51.27	49.33	50.32	724,779	+1.22(+2.49%)
Apr 23, 2019	48.10	49.25	47.94	49.09	532,398	+1.34(+2.81%)
Apr 22, 2019	48.85	49.00	47.61	47.75	362,065	-0.99(-2.03%)
Apr 18, 2019	48.15	48.91	48.00	48.74	264,143	+0.65(+1.35%)
Apr 17, 2019	48.17	48.19	47.53	48.08	463,348	+0.05(+0.10%)
Apr 16, 2019	48.30	48.30	47.61	48.04	290,112	-0.01(-0.02%)
Apr 15, 2019	48.59	49.05	47.72	48.05	304,930	-0.37(-0.75%)
Apr 12, 2019	49.05	49.18	48.26	48.41	673,277	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,747	+0.63(+1.32%)
Apr 10, 2019	47.32	48.06	47.04	47.89	287,541	+0.81(+1.72%)
Apr 09, 2019	47.54	47.94	46.98	47.08	470,955	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,401	+0.33(+0.69%)
Apr 05, 2019	46.58	47.48	46.50	47.31	259,178	+1.00(+2.15%)
Apr 04, 2019	45.10	46.56	45.01	46.32	302,453	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.46	45.07	298,987	+0.38(+0.86%)
Apr 02, 2019	44.38	44.94	43.83	44.69	433,703	+0.40(+0.91%)
Apr 01, 2019	44.45	44.45	43.42	44.28	391,120	+0.16(+0.36%)
Mar 29, 2019	45.16	45.41	43.92	44.13	471,648	-0.88(-1.95%)
Mar 28, 2019	45.72	45.91	44.46	45.01	294,119	-0.60(-1.32%)
Mar 27, 2019	45.00	46.05	44.45	45.61	397,378	+1.36(+3.08%)
Mar 26, 2019	44.40	44.40	43.62	44.25	468,050	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,110	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.22	42.75	389,274	+0.06(+0.14%)
Mar 21, 2019	41.26	43.06	41.26	42.69	417,065	+1.41(+3.42%)
Mar 20, 2019	41.42	42.13	40.46	41.27	308,444	-0.15(-0.36%)
Mar 19, 2019	42.77	42.92	41.31	41.42	306,428	-1.29(-3.03%)
Mar 18, 2019	42.64	43.00	42.22	42.72	263,155	+0.12(+0.28%)
Mar 15, 2019	42.96	43.36	42.48	42.60	785,844	-0.23(-0.53%)
Mar 14, 2019	42.96	43.36	42.67	42.82	284,358	-0.23(-0.53%)
Mar 13, 2019	43.21	43.69	42.90	43.05	309,445	-0.01(-0.02%)
Mar 12, 2019	43.54	43.62	42.91	43.06	256,050	-0.41(-0.95%)
Mar 11, 2019	42.78	43.56	42.78	43.48	343,702	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.02	42.71	262,725	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,058	+0.80(+1.90%)
Mar 06, 2019	42.48	42.80	41.95	41.97	382,563	-0.56(-1.32%)
Mar 05, 2019	42.75	43.02	42.09	42.53	617,550	-1.59(-3.60%)
Mar 04, 2019	43.01	44.25	43.01	44.12	446,087	+1.20(+2.81%)

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.