Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.18	46.01	45.12	45.41	213,457	-0.49(-1.07%)
May 30, 2019	47.08	47.34	45.61	45.90	248,897	-1.10(-2.34%)
May 29, 2019	45.99	47.11	45.66	47.00	464,369	+0.62(+1.35%)
May 28, 2019	47.04	47.13	46.14	46.38	146,480	-0.84(-1.77%)
May 24, 2019	46.75	47.43	46.67	47.21	498,675	+0.76(+1.63%)
May 23, 2019	46.82	47.13	46.07	46.45	239,830	-0.95(-2.00%)
May 22, 2019	48.14	48.36	47.25	47.40	501,916	-1.07(-2.21%)
May 21, 2019	47.65	48.48	47.65	48.48	481,046	+1.05(+2.21%)
May 20, 2019	46.56	47.55	46.56	47.43	193,349	+0.69(+1.47%)
May 17, 2019	46.68	47.55	46.63	46.75	176,725	-0.38(-0.80%)
May 16, 2019	46.15	47.51	46.15	47.12	186,229	+0.94(+2.04%)
May 15, 2019	46.39	46.44	45.41	46.18	297,658	-0.78(-1.67%)
May 14, 2019	46.04	47.12	45.74	46.97	218,984	+1.09(+2.38%)
May 13, 2019	47.40	47.55	45.72	45.87	265,330	-2.39(-4.96%)
May 10, 2019	47.48	48.33	47.30	48.27	152,957	+0.38(+0.79%)
May 09, 2019	47.60	48.09	47.11	47.89	206,369	-0.19(-0.40%)
May 08, 2019	48.38	48.62	48.00	48.08	157,173	-0.31(-0.64%)
May 07, 2019	48.92	49.13	48.19	48.39	167,637	-1.12(-2.26%)
May 06, 2019	49.73	50.00	49.48	49.51	317,885	-1.18(-2.32%)
May 03, 2019	49.45	50.71	49.08	50.68	221,304	+1.50(+3.06%)
May 02, 2019	49.22	49.84	48.75	49.18	191,807	+0.10(+0.20%)
May 01, 2019	49.95	50.51	49.05	49.08	177,711	-0.81(-1.63%)
Apr 30, 2019	50.57	50.75	48.08	49.90	200,680	-0.67(-1.32%)
Apr 29, 2019	49.70	50.74	48.74	50.56	405,361	+1.22(+2.47%)
Apr 26, 2019	49.07	49.44	48.23	49.35	221,494	+0.36(+0.73%)
Apr 25, 2019	48.94	49.17	48.03	48.99	296,427	+0.06(+0.13%)
Apr 24, 2019	48.47	49.14	47.91	48.93	627,019	-0.10(-0.20%)
Apr 23, 2019	49.34	49.34	47.75	49.02	363,041	+0.03(+0.05%)
Apr 22, 2019	49.50	49.75	48.52	49.00	167,552	-0.46(-0.92%)
Apr 18, 2019	49.70	50.26	49.33	49.45	128,395	-0.54(-1.09%)
Apr 17, 2019	49.78	50.03	49.32	50.00	159,224	+0.32(+0.63%)
Apr 16, 2019	49.29	49.84	49.22	49.68	230,933	+0.53(+1.09%)
Apr 15, 2019	49.60	49.78	48.84	49.15	148,598	-0.43(-0.87%)
Apr 12, 2019	49.05	49.78	48.59	49.57	194,421	+1.24(+2.57%)
Apr 11, 2019	48.12	48.66	47.80	48.33	121,811	+0.41(+0.86%)
Apr 10, 2019	47.43	47.99	46.65	47.92	138,492	+0.67(+1.43%)
Apr 09, 2019	47.80	47.89	47.04	47.25	152,879	-0.80(-1.66%)
Apr 08, 2019	47.64	48.14	47.57	48.04	116,353	+0.31(+0.64%)
Apr 05, 2019	47.53	47.84	47.00	47.74	151,356	+0.30(+0.63%)
Apr 04, 2019	46.67	47.76	46.50	47.44	161,626	+0.78(+1.67%)
Apr 03, 2019	46.95	47.20	46.53	46.66	153,715	+0.22(+0.47%)
Apr 02, 2019	46.61	46.94	46.13	46.44	106,301	-0.42(-0.90%)
Apr 01, 2019	45.44	46.94	45.35	46.86	171,019	+1.96(+4.37%)
Mar 29, 2019	45.58	45.85	44.61	44.90	225,149	-0.29(-0.64%)
Mar 28, 2019	44.53	45.30	44.41	45.19	138,310	+0.87(+1.96%)
Mar 27, 2019	44.34	44.56	43.83	44.32	132,108	-0.17(-0.37%)
Mar 26, 2019	43.59	44.52	43.59	44.49	141,501	+1.21(+2.79%)
Mar 25, 2019	43.39	43.87	42.96	43.28	139,210	-0.08(-0.18%)
Mar 22, 2019	45.31	45.31	43.04	43.36	311,280	-2.38(-5.21%)
Mar 21, 2019	45.84	46.21	45.33	45.74	193,193	-0.31(-0.67%)
Mar 20, 2019	47.94	48.17	45.98	46.05	199,965	-1.98(-4.12%)
Mar 19, 2019	49.75	49.88	48.00	48.03	164,111	-1.46(-2.95%)
Mar 18, 2019	48.67	49.57	48.47	49.49	204,213	+0.82(+1.69%)
Mar 15, 2019	48.91	49.57	48.47	48.66	840,513	-0.20(-0.41%)
Mar 14, 2019	49.32	49.36	48.80	48.87	121,491	-0.39(-0.80%)
Mar 13, 2019	49.52	49.68	49.05	49.26	190,139	-0.03(-0.05%)
Mar 12, 2019	49.33	49.52	49.05	49.29	165,923	+0.04(+0.09%)
Mar 11, 2019	48.59	49.40	48.22	49.24	157,564	+0.95(+1.96%)
Mar 08, 2019	47.71	48.49	47.43	48.30	148,272	+0.00(+0.00%)
Mar 07, 2019	49.37	49.45	48.11	48.30	138,979	-1.11(-2.25%)
Mar 06, 2019	50.95	51.23	49.32	49.41	335,847	-1.68(-3.29%)
Mar 05, 2019	51.11	51.56	50.38	51.09	208,813	+0.04(+0.07%)
Mar 04, 2019	50.96	51.43	50.21	51.05	233,698	-0.03(-0.05%)

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.