Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.76	49.72	48.46	48.46	308,149	-0.65(-1.32%)
May 30, 2019	49.07	49.63	48.27	49.11	108,478	+0.11(+0.23%)
May 29, 2019	49.83	50.22	48.65	49.00	402,924	-1.06(-2.13%)
May 28, 2019	51.89	51.99	49.74	50.06	241,484	-1.71(-3.31%)
May 24, 2019	51.28	51.92	50.94	51.78	211,448	+1.00(+1.97%)
May 23, 2019	51.12	51.90	50.48	50.78	135,362	-0.53(-1.03%)
May 22, 2019	51.72	52.00	50.83	51.31	282,998	-0.87(-1.66%)
May 21, 2019	50.03	52.58	50.03	52.17	377,997	+2.17(+4.33%)
May 20, 2019	50.95	51.49	49.52	50.01	290,960	-1.29(-2.52%)
May 17, 2019	51.46	52.17	51.01	51.30	114,215	-0.63(-1.22%)
May 16, 2019	50.81	52.11	49.94	51.93	422,795	-0.57(-1.08%)
May 15, 2019	51.35	52.65	51.11	52.49	193,235	+0.56(+1.07%)
May 14, 2019	50.77	52.19	50.56	51.94	195,203	+1.18(+2.32%)
May 13, 2019	51.14	51.49	50.10	50.76	126,170	-1.27(-2.44%)
May 10, 2019	51.45	52.26	50.96	52.03	170,156	+0.64(+1.25%)
May 09, 2019	49.80	51.46	49.80	51.39	129,033	+1.41(+2.83%)
May 08, 2019	51.56	51.72	49.85	49.98	176,800	-1.71(-3.30%)
May 07, 2019	51.58	52.45	50.88	51.68	246,309	+0.11(+0.22%)
May 06, 2019	51.26	53.31	50.90	51.57	241,935	-0.20(-0.38%)
May 03, 2019	50.52	52.14	50.05	51.77	310,697	+1.72(+3.45%)
May 02, 2019	44.99	50.16	44.12	50.04	361,153	+4.42(+9.68%)
May 01, 2019	45.43	47.07	45.03	45.62	513,482	+0.38(+0.83%)
Apr 30, 2019	44.65	45.99	44.65	45.25	288,417	+0.50(+1.12%)
Apr 29, 2019	44.98	45.52	44.72	44.75	374,926	-0.09(-0.21%)
Apr 26, 2019	45.04	45.65	44.63	44.84	295,411	-0.14(-0.31%)
Apr 25, 2019	47.84	47.84	44.93	44.98	270,145	-3.17(-6.57%)
Apr 24, 2019	48.05	49.28	47.70	48.15	391,786	+0.34(+0.71%)
Apr 23, 2019	47.48	48.36	47.18	47.81	947,185	+0.52(+1.10%)
Apr 22, 2019	49.06	49.33	47.05	47.29	178,491	-1.87(-3.81%)
Apr 18, 2019	49.04	49.60	48.24	49.17	157,418	+0.04(+0.08%)
Apr 17, 2019	49.25	49.50	48.72	49.13	225,140	+0.06(+0.12%)
Apr 16, 2019	48.82	49.09	48.51	49.07	126,017	+0.52(+1.07%)
Apr 15, 2019	48.83	49.03	48.08	48.55	83,215	-0.08(-0.15%)
Apr 12, 2019	49.10	49.22	48.25	48.63	136,931	+0.12(+0.25%)
Apr 11, 2019	49.25	49.69	48.39	48.51	176,857	-0.53(-1.08%)
Apr 10, 2019	47.90	49.42	47.90	49.03	165,257	+1.44(+3.03%)
Apr 09, 2019	48.52	48.81	47.44	47.59	126,026	-1.03(-2.11%)
Apr 08, 2019	48.16	48.87	47.88	48.62	85,574	+0.40(+0.82%)
Apr 05, 2019	47.87	48.43	47.79	48.22	275,986	+0.55(+1.15%)
Apr 04, 2019	46.39	48.04	46.39	47.68	164,611	+1.32(+2.84%)
Apr 03, 2019	45.78	46.67	45.48	46.36	176,792	+0.93(+2.05%)
Apr 02, 2019	45.51	45.69	44.75	45.43	129,792	-0.25(-0.56%)
Apr 01, 2019	45.83	46.21	44.44	45.68	216,803	-0.01(-0.02%)
Mar 29, 2019	45.62	46.10	44.86	45.69	179,072	+0.37(+0.81%)
Mar 28, 2019	45.55	45.79	44.87	45.32	166,944	-0.17(-0.37%)
Mar 27, 2019	44.22	45.95	43.85	45.49	213,315	+1.37(+3.10%)
Mar 26, 2019	44.35	44.35	42.92	44.13	159,836	+0.03(+0.06%)
Mar 25, 2019	42.40	44.74	42.40	44.10	175,916	+1.51(+3.54%)
Mar 22, 2019	42.42	43.68	41.94	42.59	155,507	-0.16(-0.37%)
Mar 21, 2019	40.90	43.09	40.90	42.75	197,341	+1.74(+4.25%)
Mar 20, 2019	41.24	41.97	40.24	41.01	147,228	-0.29(-0.71%)
Mar 19, 2019	41.80	42.44	41.23	41.30	175,470	-0.16(-0.39%)
Mar 18, 2019	41.90	42.08	40.98	41.46	154,936	-0.31(-0.74%)
Mar 15, 2019	40.86	42.37	40.86	41.77	642,199	+1.06(+2.59%)
Mar 14, 2019	41.50	41.79	40.43	40.72	251,087	-0.89(-2.15%)
Mar 13, 2019	42.15	43.24	41.56	41.61	189,299	-0.47(-1.12%)
Mar 12, 2019	42.48	42.69	41.82	42.08	272,986	-0.31(-0.73%)
Mar 11, 2019	43.72	43.72	42.10	42.39	337,301	-1.33(-3.04%)
Mar 08, 2019	43.38	44.30	43.10	43.72	269,935	-0.12(-0.28%)
Mar 07, 2019	44.16	44.88	43.44	43.84	315,189	+0.84(+1.95%)
Mar 06, 2019	43.67	44.48	42.84	43.01	182,692	-0.55(-1.25%)
Mar 05, 2019	44.73	44.81	43.48	43.55	109,349	-0.61(-1.39%)
Mar 04, 2019	44.28	44.81	43.75	44.16	221,298	-0.02(-0.04%)

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.