Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.55	44.61	43.99	44.12	2,041,578	-1.13(-2.50%)
May 30, 2019	45.46	46.08	44.95	45.25	1,837,401	-0.09(-0.20%)
May 29, 2019	44.65	45.52	44.29	45.34	4,570,889	+0.35(+0.79%)
May 28, 2019	46.01	46.05	44.96	44.98	2,673,268	-1.15(-2.50%)
May 24, 2019	45.99	46.31	45.84	46.13	1,377,537	+0.40(+0.88%)
May 23, 2019	46.45	46.77	45.45	45.73	3,199,486	-1.20(-2.56%)
May 22, 2019	47.56	47.57	46.87	46.93	1,900,890	-0.84(-1.75%)
May 21, 2019	47.79	48.12	47.56	47.77	2,585,333	+0.30(+0.63%)
May 20, 2019	46.75	47.72	46.59	47.47	1,786,830	+0.24(+0.51%)
May 17, 2019	47.17	47.82	46.95	47.23	1,616,486	-0.43(-0.91%)
May 16, 2019	47.24	48.12	47.15	47.66	2,125,556	+0.71(+1.51%)
May 15, 2019	47.27	47.40	46.65	46.95	2,652,301	-0.81(-1.69%)
May 14, 2019	46.85	48.16	46.82	47.76	2,528,315	+0.97(+2.08%)
May 13, 2019	47.81	47.91	46.69	46.78	3,386,732	-2.11(-4.31%)
May 10, 2019	48.85	49.20	48.12	48.89	2,074,887	-0.29(-0.58%)
May 09, 2019	48.32	49.31	47.75	49.18	2,850,708	+0.29(+0.60%)
May 08, 2019	48.88	49.58	48.58	48.88	2,583,005	-0.05(-0.10%)
May 07, 2019	49.02	49.54	48.56	48.93	2,100,163	-0.61(-1.23%)
May 06, 2019	48.71	49.76	48.33	49.54	1,812,510	-0.15(-0.30%)
May 03, 2019	49.66	50.10	49.57	49.69	1,102,064	+0.14(+0.28%)
May 02, 2019	49.13	50.15	49.11	49.55	1,451,519	+0.35(+0.72%)
May 01, 2019	49.79	50.08	48.85	49.20	2,319,756	-0.55(-1.11%)
Apr 30, 2019	50.44	50.88	49.52	49.75	2,096,098	-0.60(-1.19%)
Apr 29, 2019	49.37	50.43	49.30	50.35	1,730,674	+0.99(+2.01%)
Apr 26, 2019	49.33	49.56	48.21	49.35	2,715,342	+0.07(+0.14%)
Apr 25, 2019	48.86	49.82	48.64	49.29	1,897,494	+0.23(+0.46%)
Apr 24, 2019	49.34	49.42	48.28	49.06	3,034,376	-0.49(-0.99%)
Apr 23, 2019	49.46	50.07	48.94	49.55	2,049,994	+0.05(+0.10%)
Apr 22, 2019	49.95	50.43	49.43	49.50	2,067,778	-0.72(-1.43%)
Apr 18, 2019	50.58	51.41	49.64	50.22	5,433,027	+1.15(+2.34%)
Apr 17, 2019	49.10	49.23	48.19	49.07	3,504,904	+0.15(+0.30%)
Apr 16, 2019	48.05	48.95	48.05	48.92	2,544,915	+0.83(+1.74%)
Apr 15, 2019	48.79	48.91	47.88	48.09	1,842,216	-0.31(-0.65%)
Apr 12, 2019	48.15	48.77	47.98	48.40	2,046,690	+0.99(+2.09%)
Apr 11, 2019	47.47	47.97	47.25	47.41	1,707,799	+0.24(+0.50%)
Apr 10, 2019	47.17	47.26	46.67	47.17	1,736,744	+0.05(+0.10%)
Apr 09, 2019	47.49	47.79	46.83	47.12	1,930,323	-0.67(-1.40%)
Apr 08, 2019	47.64	47.89	47.42	47.79	1,177,902	-0.10(-0.21%)
Apr 05, 2019	47.57	47.97	47.14	47.89	1,938,744	+0.33(+0.70%)
Apr 04, 2019	47.12	47.82	47.12	47.56	1,149,473	+0.39(+0.83%)
Apr 03, 2019	47.68	48.03	46.91	47.16	1,723,696	-0.03(-0.06%)
Apr 02, 2019	47.05	47.30	46.73	47.19	1,865,700	+0.09(+0.19%)
Apr 01, 2019	46.12	47.43	46.03	47.11	2,142,747	+1.51(+3.32%)
Mar 29, 2019	45.54	45.82	45.32	45.59	2,268,081	+0.48(+1.07%)
Mar 28, 2019	44.46	45.13	44.27	45.11	2,459,063	+0.73(+1.64%)
Mar 27, 2019	44.89	45.17	44.21	44.39	1,829,307	-0.43(-0.96%)
Mar 26, 2019	44.59	45.11	44.43	44.82	2,026,000	+0.54(+1.22%)
Mar 25, 2019	44.24	44.82	43.90	44.28	2,505,132	+0.07(+0.16%)
Mar 22, 2019	45.28	45.46	43.65	44.21	4,138,596	-1.55(-3.39%)
Mar 21, 2019	46.38	46.65	45.49	45.76	2,974,746	-0.84(-1.81%)
Mar 20, 2019	48.18	48.38	46.54	46.60	2,685,206	-1.69(-3.50%)
Mar 19, 2019	49.06	49.09	48.16	48.29	2,056,194	-0.40(-0.83%)
Mar 18, 2019	48.42	48.95	48.35	48.70	1,136,183	+0.56(+1.16%)
Mar 15, 2019	48.00	48.55	47.90	48.14	3,412,712	+0.12(+0.25%)
Mar 14, 2019	47.64	48.05	47.36	48.02	2,136,055	+0.51(+1.07%)
Mar 13, 2019	47.37	47.80	47.20	47.51	2,273,264	+0.32(+0.69%)
Mar 12, 2019	46.66	47.60	46.54	47.18	2,305,811	+0.68(+1.46%)
Mar 11, 2019	46.19	47.23	45.98	46.51	1,600,154	+0.49(+1.07%)
Mar 08, 2019	45.78	46.08	45.57	46.02	2,767,482	-0.36(-0.78%)
Mar 07, 2019	47.34	47.46	45.93	46.38	3,353,888	-1.19(-2.50%)
Mar 06, 2019	48.36	48.55	47.49	47.57	1,909,377	-0.65(-1.34%)
Mar 05, 2019	48.27	48.34	47.53	48.22	2,539,864	+0.03(+0.06%)
Mar 04, 2019	49.84	50.33	47.86	48.19	3,711,211	-1.42(-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.