Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.78	49.49	48.19	49.04	285,520	-0.22(-0.45%)
May 30, 2019	49.68	50.14	49.10	49.26	196,121	+0.14(+0.28%)
May 29, 2019	50.22	50.33	48.70	49.12	396,865	-1.62(-3.19%)
May 28, 2019	50.64	51.28	50.38	50.74	410,536	-0.15(-0.29%)
May 24, 2019	49.83	51.24	49.80	50.89	292,796	+1.41(+2.85%)
May 23, 2019	51.55	51.59	49.31	49.48	295,340	-2.27(-4.38%)
May 22, 2019	51.86	52.41	50.67	51.75	335,992	-0.42(-0.81%)
May 21, 2019	52.05	53.53	51.61	52.17	414,837	+0.52(+1.00%)
May 20, 2019	51.24	52.11	50.53	51.66	258,916	-0.04(-0.07%)
May 17, 2019	52.15	52.42	51.20	51.69	523,471	-0.94(-1.78%)
May 16, 2019	51.66	52.74	51.55	52.63	523,885	+1.10(+2.14%)
May 15, 2019	51.10	51.89	50.89	51.53	389,874	+0.30(+0.59%)
May 14, 2019	51.75	52.48	51.02	51.22	580,996	-0.38(-0.73%)
May 13, 2019	48.64	51.89	48.34	51.60	716,223	+1.91(+3.84%)
May 10, 2019	48.16	49.71	47.81	49.69	357,307	+1.71(+3.57%)
May 09, 2019	47.11	48.30	46.45	47.98	222,626	+0.28(+0.58%)
May 08, 2019	47.20	48.71	46.64	47.71	380,361	+0.83(+1.77%)
May 07, 2019	49.03	49.22	46.18	46.88	643,805	-1.03(-2.15%)
May 06, 2019	46.40	48.27	45.87	47.91	297,300	+0.56(+1.19%)
May 03, 2019	46.86	47.39	46.18	47.35	274,225	+0.57(+1.22%)
May 02, 2019	47.01	47.52	46.19	46.78	172,114	-0.07(-0.16%)
May 01, 2019	47.65	47.65	46.79	46.85	532,632	-0.59(-1.24%)
Apr 30, 2019	47.40	48.13	46.62	47.44	375,833	+0.17(+0.37%)
Apr 29, 2019	47.51	47.97	46.78	47.26	288,342	-0.20(-0.43%)
Apr 26, 2019	46.59	47.65	46.10	47.47	229,480	+0.92(+1.98%)
Apr 25, 2019	46.32	46.80	45.93	46.55	264,504	+0.04(+0.08%)
Apr 24, 2019	46.22	46.96	45.97	46.51	247,388	+0.23(+0.50%)
Apr 23, 2019	44.99	46.86	44.72	46.28	252,640	+1.43(+3.18%)
Apr 22, 2019	44.54	45.24	44.16	44.85	196,244	+0.42(+0.95%)
Apr 18, 2019	43.64	45.05	43.44	44.43	246,096	+0.64(+1.47%)
Apr 17, 2019	44.98	44.98	42.41	43.78	451,091	-0.88(-1.98%)
Apr 16, 2019	47.93	48.14	44.47	44.67	295,327	-3.01(-6.32%)
Apr 15, 2019	47.72	48.33	47.47	47.68	205,558	+0.02(+0.04%)
Apr 12, 2019	47.45	48.03	47.23	47.66	442,344	+0.65(+1.39%)
Apr 11, 2019	47.59	47.70	46.74	47.01	188,676	-0.57(-1.20%)
Apr 10, 2019	47.22	47.75	46.53	47.58	384,566	+0.42(+0.90%)
Apr 09, 2019	46.81	47.42	46.26	47.15	261,833	+0.35(+0.75%)
Apr 08, 2019	48.25	48.37	46.64	46.80	222,027	-1.50(-3.11%)
Apr 05, 2019	47.28	49.08	47.13	48.30	428,334	+1.16(+2.46%)
Apr 04, 2019	46.47	47.24	46.25	47.14	167,241	+0.54(+1.17%)
Apr 03, 2019	47.05	47.60	46.50	46.60	189,275	-0.14(-0.30%)
Apr 02, 2019	46.99	47.23	46.05	46.74	272,403	-0.15(-0.31%)
Apr 01, 2019	47.38	47.74	45.99	46.89	293,416	-0.25(-0.53%)
Mar 29, 2019	46.04	47.86	46.04	47.13	530,205	+1.35(+2.96%)
Mar 28, 2019	45.35	45.84	44.62	45.78	218,956	+0.47(+1.05%)
Mar 27, 2019	45.48	45.67	44.36	45.31	173,565	-0.27(-0.59%)
Mar 26, 2019	45.99	45.99	45.12	45.57	195,107	-0.06(-0.14%)
Mar 25, 2019	45.18	45.97	44.09	45.64	277,016	+0.44(+0.98%)
Mar 22, 2019	46.27	46.59	44.92	45.20	218,928	-1.42(-3.04%)
Mar 21, 2019	45.85	47.23	45.85	46.61	198,996	-0.36(-0.76%)
Mar 20, 2019	46.73	47.28	45.71	46.97	354,233	+0.27(+0.57%)
Mar 19, 2019	46.99	47.40	46.40	46.71	180,051	-0.17(-0.35%)
Mar 18, 2019	46.59	47.15	46.39	46.87	283,174	+0.44(+0.95%)
Mar 15, 2019	47.12	47.45	46.03	46.43	784,728	-0.68(-1.44%)
Mar 14, 2019	46.59	47.37	46.32	47.11	239,643	+0.58(+1.25%)
Mar 13, 2019	45.85	46.94	45.85	46.53	306,980	+0.72(+1.57%)
Mar 12, 2019	45.35	46.19	45.31	45.81	236,542	+0.42(+0.93%)
Mar 11, 2019	44.62	45.48	44.53	45.39	297,229	+0.77(+1.73%)
Mar 08, 2019	44.07	44.77	43.84	44.62	221,102	+0.30(+0.69%)
Mar 07, 2019	44.45	44.70	43.90	44.31	241,043	-0.14(-0.31%)
Mar 06, 2019	46.11	46.34	44.29	44.45	327,398	-1.67(-3.61%)
Mar 05, 2019	46.59	47.39	45.93	46.12	338,724	-0.45(-0.97%)
Mar 04, 2019	46.33	46.90	45.94	46.57	389,216	+0.46(+1.00%)

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.