Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.34	44.41	43.24	44.27	3,342,564	+0.87(+2.00%)
May 30, 2019	44.09	44.39	43.20	43.40	3,449,040	-0.59(-1.34%)
May 29, 2019	45.08	45.13	43.50	43.99	4,702,491	-1.47(-3.23%)
May 28, 2019	47.20	47.28	45.46	45.46	3,795,378	-1.67(-3.54%)
May 24, 2019	47.62	47.69	47.10	47.13	1,139,298	-0.44(-0.93%)
May 23, 2019	47.18	47.63	46.95	47.57	1,604,569	+0.22(+0.46%)
May 22, 2019	47.15	47.39	46.92	47.35	988,730	+0.24(+0.51%)
May 21, 2019	47.31	47.64	47.09	47.11	1,318,393	+0.08(+0.18%)
May 20, 2019	47.19	47.47	46.88	47.03	1,978,247	-0.48(-1.02%)
May 17, 2019	47.54	48.07	47.37	47.51	1,915,672	-0.32(-0.66%)
May 16, 2019	47.90	48.31	47.64	47.83	1,620,862	+0.02(+0.05%)
May 15, 2019	47.58	48.24	47.36	47.80	1,810,337	+0.17(+0.35%)
May 14, 2019	48.05	48.19	47.54	47.64	2,809,458	-0.51(-1.06%)
May 13, 2019	48.46	48.49	47.45	48.14	3,466,063	-0.72(-1.47%)
May 10, 2019	48.05	48.97	47.64	48.86	2,874,108	+0.71(+1.47%)
May 09, 2019	47.39	48.26	47.22	48.15	2,411,477	+0.45(+0.94%)
May 08, 2019	47.64	48.01	46.99	47.70	2,384,496	+0.08(+0.18%)
May 07, 2019	47.78	47.95	47.12	47.62	2,699,704	-0.21(-0.44%)
May 06, 2019	46.49	47.91	46.44	47.83	3,318,268	+0.77(+1.65%)
May 03, 2019	47.84	47.84	46.99	47.05	3,631,880	-0.76(-1.59%)
May 02, 2019	47.44	48.52	47.01	47.81	7,118,271	-1.67(-3.38%)

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.