Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.46	46.29	45.30	45.83	1,165,033	-0.19(-0.42%)
May 30, 2019	46.12	46.48	45.66	46.03	1,062,902	-0.04(-0.08%)
May 29, 2019	46.23	46.57	45.74	46.07	1,011,147	-0.42(-0.90%)
May 28, 2019	46.59	46.88	46.19	46.49	1,063,469	-0.18(-0.38%)
May 24, 2019	46.78	47.13	46.54	46.66	1,151,081	+0.12(+0.25%)
May 23, 2019	46.35	47.09	46.17	46.54	1,876,028	+0.09(+0.19%)
May 22, 2019	47.08	47.41	46.34	46.46	1,114,380	-0.77(-1.63%)
May 21, 2019	47.00	47.65	47.00	47.23	1,634,257	+0.30(+0.64%)
May 20, 2019	47.17	47.28	46.91	46.92	1,319,844	-0.47(-0.99%)
May 17, 2019	47.50	47.61	47.06	47.39	1,392,685	-0.18(-0.37%)
May 16, 2019	47.49	47.80	47.16	47.57	2,946,195	+0.23(+0.49%)
May 15, 2019	48.08	48.26	47.16	47.33	2,383,391	-0.73(-1.52%)
May 14, 2019	48.44	48.64	47.80	48.06	2,948,284	-0.32(-0.66%)
May 13, 2019	48.91	48.91	47.87	48.39	1,371,122	-1.23(-2.48%)
May 10, 2019	49.65	49.96	49.21	49.61	1,614,283	-0.17(-0.33%)
May 09, 2019	49.67	50.00	48.94	49.78	2,325,604	-0.39(-0.78%)
May 08, 2019	51.07	51.47	50.10	50.17	1,535,189	-1.09(-2.13%)
May 07, 2019	51.50	51.64	51.06	51.26	1,132,576	-0.79(-1.52%)
May 06, 2019	51.82	52.42	51.75	52.05	1,229,518	-0.56(-1.06%)
May 03, 2019	52.33	53.36	52.08	52.61	2,697,962	+0.39(+0.75%)
May 02, 2019	53.07	53.07	48.74	52.22	9,483,563	-5.05(-8.82%)
May 01, 2019	57.46	57.67	57.10	57.27	1,529,715	-0.05(-0.09%)
Apr 30, 2019	56.94	57.39	56.51	57.31	947,322	+0.26(+0.46%)
Apr 29, 2019	56.90	57.15	56.75	57.05	845,390	+0.28(+0.50%)
Apr 26, 2019	56.18	56.93	56.05	56.77	691,366	+0.55(+0.97%)
Apr 25, 2019	56.32	56.82	56.12	56.22	1,547,766	-0.26(-0.47%)
Apr 24, 2019	56.68	56.90	56.32	56.49	1,080,385	+0.06(+0.10%)
Apr 23, 2019	55.82	56.80	55.70	56.43	978,485	+0.52(+0.92%)
Apr 22, 2019	56.05	56.28	55.75	55.91	568,353	-0.17(-0.30%)
Apr 18, 2019	55.94	56.33	55.63	56.08	1,086,961	+0.23(+0.42%)
Apr 17, 2019	57.02	57.02	55.83	55.84	1,176,787	-0.99(-1.75%)
Apr 16, 2019	57.23	57.60	56.81	56.84	1,886,811	-0.51(-0.88%)
Apr 15, 2019	56.95	57.48	56.66	57.34	2,163,122	+0.33(+0.58%)
Apr 12, 2019	56.30	57.05	56.19	57.01	1,743,652	+0.85(+1.51%)
Apr 11, 2019	55.17	56.24	55.10	56.16	1,577,301	+1.00(+1.82%)
Apr 10, 2019	54.35	55.19	54.14	55.16	888,192	+0.99(+1.84%)
Apr 09, 2019	54.41	54.43	54.03	54.17	1,368,682	-0.47(-0.86%)
Apr 08, 2019	54.18	54.94	53.77	54.63	1,037,896	+0.40(+0.74%)
Apr 05, 2019	53.86	54.29	53.72	54.23	801,961	+0.32(+0.60%)
Apr 04, 2019	53.58	53.91	53.19	53.91	828,045	+0.43(+0.80%)
Apr 03, 2019	52.93	53.50	52.85	53.48	1,342,871	+0.87(+1.65%)
Apr 02, 2019	53.04	53.15	52.51	52.62	1,030,236	-0.42(-0.79%)
Apr 01, 2019	52.91	53.40	52.67	53.04	2,435,819	+0.53(+1.00%)
Mar 29, 2019	52.58	52.84	52.28	52.51	1,534,775	+0.04(+0.07%)
Mar 28, 2019	52.75	52.98	52.16	52.47	1,129,448	-0.07(-0.13%)
Mar 27, 2019	53.15	53.58	52.47	52.54	1,083,035	-0.75(-1.41%)
Mar 26, 2019	52.87	53.57	52.76	53.29	1,171,876	+0.79(+1.50%)
Mar 25, 2019	52.03	52.59	51.61	52.50	1,660,376	+0.26(+0.50%)
Mar 22, 2019	52.35	52.39	51.79	52.24	1,266,907	-0.25(-0.48%)
Mar 21, 2019	52.49	52.71	52.17	52.49	1,505,686	-0.09(-0.17%)
Mar 20, 2019	53.23	53.30	52.38	52.58	2,037,717	-0.57(-1.06%)
Mar 19, 2019	54.19	54.28	52.99	53.14	1,318,996	-1.03(-1.91%)
Mar 18, 2019	54.22	54.46	53.79	54.18	830,110	-0.06(-0.11%)
Mar 15, 2019	53.61	54.28	53.10	54.23	1,984,845	+0.57(+1.05%)
Mar 14, 2019	54.29	54.33	53.56	53.67	1,138,667	-0.51(-0.94%)
Mar 13, 2019	53.57	54.19	53.57	54.18	2,526,210	+0.58(+1.07%)
Mar 12, 2019	53.48	53.65	52.47	53.60	1,839,154	+0.26(+0.49%)
Mar 11, 2019	51.14	53.96	51.00	53.34	3,089,558	+2.51(+4.95%)
Mar 08, 2019	49.89	52.55	49.71	50.82	8,250,955	+0.41(+0.81%)
Mar 07, 2019	50.96	51.05	50.02	50.41	2,267,524	-0.60(-1.18%)
Mar 06, 2019	51.58	51.71	50.88	51.02	727,449	-0.63(-1.23%)
Mar 05, 2019	51.51	51.85	51.25	51.65	2,017,532	+0.10(+0.19%)
Mar 04, 2019	51.90	52.09	50.94	51.55	1,470,588	-0.35(-0.68%)

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.