Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.87	38.87	37.81	38.09	1,529,828	-1.07(-2.74%)
May 30, 2019	38.94	39.58	38.69	39.17	1,335,596	+0.54(+1.40%)
May 29, 2019	39.02	39.08	38.21	38.63	1,320,812	-0.57(-1.45%)
May 28, 2019	39.70	40.28	38.75	39.19	1,679,205	-0.55(-1.39%)
May 24, 2019	41.82	41.89	39.65	39.75	1,836,034	-2.08(-4.96%)
May 23, 2019	42.69	42.69	41.41	41.82	1,334,216	-1.30(-3.02%)
May 22, 2019	43.41	43.81	42.68	43.13	1,181,782	-0.64(-1.47%)
May 21, 2019	43.00	43.77	42.90	43.77	734,940	+1.07(+2.52%)
May 20, 2019	42.73	42.94	42.30	42.69	1,762,023	-0.33(-0.77%)
May 17, 2019	44.11	44.19	42.93	43.02	1,711,804	-1.72(-3.84%)
May 16, 2019	45.68	46.07	44.67	44.74	1,217,601	-0.56(-1.23%)
May 15, 2019	45.39	45.68	44.88	45.30	1,188,681	-0.59(-1.29%)
May 14, 2019	45.87	46.14	45.60	45.89	779,912	+0.13(+0.28%)
May 13, 2019	45.70	46.02	44.88	45.77	1,853,816	-1.28(-2.72%)
May 10, 2019	46.45	47.10	45.64	47.05	965,501	+0.25(+0.53%)
May 09, 2019	45.67	46.85	45.30	46.80	1,058,151	+0.61(+1.33%)
May 08, 2019	46.71	47.62	46.03	46.19	1,692,565	-0.67(-1.42%)
May 07, 2019	48.24	48.36	46.60	46.85	1,836,034	-2.00(-4.10%)
May 06, 2019	47.98	49.39	47.27	48.86	3,034,298	+0.60(+1.25%)
May 03, 2019	47.50	48.35	47.10	48.25	899,982	+0.97(+2.05%)
May 02, 2019	46.76	47.34	46.42	47.28	734,156	+0.60(+1.29%)
May 01, 2019	46.81	47.30	46.63	46.68	964,414	-0.14(-0.29%)
Apr 30, 2019	46.70	47.06	46.29	46.82	1,439,900	+0.38(+0.83%)
Apr 29, 2019	46.26	47.21	46.07	46.43	1,278,718	+0.31(+0.67%)
Apr 26, 2019	44.01	46.81	43.67	46.12	3,028,963	+1.78(+4.02%)
Apr 25, 2019	44.81	47.09	44.34	44.34	4,916,633	-5.47(-10.98%)
Apr 24, 2019	49.05	50.06	48.85	49.81	1,420,260	+0.96(+1.97%)
Apr 23, 2019	48.00	48.99	47.67	48.85	1,544,454	+0.85(+1.77%)
Apr 22, 2019	48.24	48.36	47.59	48.00	612,031	-0.64(-1.32%)
Apr 18, 2019	48.94	48.98	48.29	48.64	888,169	-0.37(-0.76%)
Apr 17, 2019	49.00	49.53	48.98	49.01	750,560	+0.00(+0.00%)
Apr 16, 2019	48.78	49.35	48.48	49.01	595,328	+0.35(+0.71%)
Apr 15, 2019	48.13	48.88	48.13	48.66	575,801	+0.41(+0.85%)
Apr 12, 2019	47.67	48.36	47.45	48.25	899,873	+0.92(+1.95%)
Apr 11, 2019	47.65	47.92	47.24	47.33	1,146,329	-0.28(-0.60%)
Apr 10, 2019	46.92	47.79	46.64	47.61	755,123	+0.84(+1.80%)
Apr 09, 2019	47.56	47.68	46.64	46.77	308,831	-1.04(-2.18%)
Apr 08, 2019	47.93	48.27	47.63	47.81	622,824	-0.02(-0.04%)
Apr 05, 2019	47.45	47.92	47.18	47.83	344,876	+0.63(+1.34%)
Apr 04, 2019	46.23	47.37	46.21	47.20	715,666	+0.90(+1.93%)
Apr 03, 2019	46.73	46.80	46.18	46.31	673,296	+0.10(+0.22%)
Apr 02, 2019	46.50	46.50	45.86	46.21	488,181	-0.36(-0.77%)
Apr 01, 2019	46.29	46.79	46.08	46.56	509,932	+0.55(+1.19%)
Mar 29, 2019	45.95	46.32	45.48	46.01	682,205	+0.31(+0.68%)
Mar 28, 2019	45.30	46.02	45.25	45.70	548,828	+0.36(+0.79%)
Mar 27, 2019	45.65	45.66	44.77	45.35	817,624	-0.23(-0.50%)
Mar 26, 2019	45.69	46.33	45.06	45.57	607,510	+0.10(+0.22%)
Mar 25, 2019	45.41	45.74	45.07	45.47	601,987	+0.01(+0.02%)
Mar 22, 2019	47.06	47.06	45.45	45.47	936,187	-2.01(-4.24%)
Mar 21, 2019	46.84	47.78	46.64	47.48	689,920	+0.48(+1.03%)
Mar 20, 2019	47.96	48.23	46.50	46.99	849,251	-1.16(-2.41%)
Mar 19, 2019	48.66	49.24	48.02	48.15	1,111,942	-0.25(-0.51%)
Mar 18, 2019	48.13	48.45	47.92	48.40	754,234	+0.35(+0.72%)
Mar 15, 2019	48.56	48.96	47.97	48.05	1,095,007	-0.37(-0.76%)
Mar 14, 2019	48.24	48.88	48.14	48.42	1,403,316	-0.05(-0.11%)
Mar 13, 2019	48.47	49.16	48.25	48.47	1,077,496	+0.10(+0.21%)
Mar 12, 2019	48.02	48.68	47.73	48.37	568,976	+0.49(+1.03%)
Mar 11, 2019	47.54	47.95	47.19	47.88	515,557	+0.49(+1.04%)
Mar 08, 2019	47.07	47.44	46.62	47.39	583,544	-0.24(-0.50%)
Mar 07, 2019	48.13	48.34	46.96	47.62	817,667	-0.75(-1.55%)
Mar 06, 2019	48.45	48.68	48.13	48.37	853,582	+0.17(+0.36%)
Mar 05, 2019	48.38	48.53	47.83	48.20	697,465	-0.09(-0.19%)
Mar 04, 2019	49.14	49.67	48.17	48.29	872,099	-0.71(-1.46%)

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.