Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.66	43.12	41.72	41.75	109,100	-1.58(-3.65%)
May 30, 2019	43.00	43.86	42.51	43.33	111,149	+0.45(+1.05%)
May 29, 2019	42.30	43.38	42.15	42.88	76,229	+0.28(+0.66%)
May 28, 2019	42.50	43.44	41.99	42.60	172,025	+0.14(+0.33%)
May 24, 2019	42.25	42.65	41.71	42.46	82,700	+0.58(+1.38%)
May 23, 2019	42.34	42.34	40.66	41.88	193,785	-1.04(-2.42%)
May 22, 2019	43.50	44.01	42.67	42.92	126,600	-0.87(-1.99%)
May 21, 2019	43.15	43.84	42.81	43.79	55,572	+1.09(+2.55%)
May 20, 2019	42.16	43.12	41.96	42.70	39,858	+0.02(+0.05%)
May 17, 2019	43.45	44.03	42.64	42.68	68,200	-1.49(-3.37%)
May 16, 2019	44.24	45.27	43.95	44.17	74,824	+0.06(+0.14%)
May 15, 2019	42.86	44.21	42.57	44.11	60,484	+0.75(+1.73%)
May 14, 2019	43.30	43.54	42.51	43.36	107,259	+0.32(+0.74%)
May 13, 2019	43.65	44.59	42.47	43.04	89,902	-1.97(-4.38%)
May 10, 2019	44.78	45.32	44.05	45.01	137,500	-0.09(-0.20%)
May 09, 2019	44.63	46.83	43.78	45.10	113,931	-0.08(-0.18%)
May 08, 2019	44.99	47.07	44.89	45.18	153,763	+0.08(+0.18%)
May 07, 2019	48.06	49.19	43.81	45.10	317,421	-3.52(-7.24%)
May 06, 2019	48.79	49.87	48.05	48.62	190,866	-1.32(-2.64%)
May 03, 2019	48.38	50.23	47.87	49.94	169,200	+1.67(+3.46%)
May 02, 2019	50.71	50.88	47.90	48.27	174,140	-2.77(-5.43%)
May 01, 2019	50.96	51.93	50.51	51.04	101,655	-1.30(-2.48%)
Apr 30, 2019	52.79	53.30	52.14	52.34	92,808	-0.56(-1.06%)
Apr 29, 2019	51.49	52.92	50.99	52.90	70,818	+1.47(+2.86%)
Apr 26, 2019	51.19	51.65	50.39	51.43	93,900	+0.24(+0.47%)
Apr 25, 2019	52.40	52.40	50.97	51.19	77,277	-1.44(-2.74%)
Apr 24, 2019	52.28	53.59	51.98	52.63	92,714	+0.17(+0.32%)
Apr 23, 2019	51.42	52.92	50.94	52.46	143,351	+1.11(+2.16%)
Apr 22, 2019	50.61	51.37	50.26	51.35	76,159	+0.48(+0.94%)
Apr 18, 2019	50.90	51.03	49.85	50.87	68,900	+0.34(+0.67%)
Apr 17, 2019	49.86	50.99	48.59	50.53	108,194	+0.68(+1.36%)
Apr 16, 2019	49.46	51.11	49.46	49.85	90,869	-1.64(-3.19%)
Apr 15, 2019	51.10	51.53	50.44	51.49	54,597	+0.40(+0.78%)
Apr 12, 2019	51.05	51.25	50.17	51.09	79,400	+0.59(+1.17%)
Apr 11, 2019	50.32	51.13	49.67	50.50	67,393	+0.28(+0.56%)
Apr 10, 2019	49.56	50.38	49.14	50.22	46,879	+0.77(+1.56%)
Apr 09, 2019	50.21	50.66	49.25	49.45	67,951	-1.05(-2.08%)
Apr 08, 2019	49.86	50.59	49.75	50.50	108,486	+0.44(+0.88%)
Apr 05, 2019	49.75	50.47	49.40	50.06	159,300	+0.44(+0.89%)
Apr 04, 2019	49.03	49.62	48.43	49.62	67,292	+0.59(+1.20%)
Apr 03, 2019	48.63	49.37	48.61	49.03	55,021	+0.67(+1.39%)
Apr 02, 2019	48.10	48.66	47.59	48.36	62,876	+0.23(+0.48%)
Apr 01, 2019	47.01	48.86	46.70	48.13	99,157	+1.62(+3.48%)
Mar 29, 2019	46.65	47.10	46.16	46.51	109,000	+0.27(+0.58%)
Mar 28, 2019	45.35	46.45	44.92	46.24	83,166	+1.02(+2.26%)
Mar 27, 2019	44.87	45.31	43.75	45.22	73,346	+0.34(+0.76%)
Mar 26, 2019	44.34	45.35	44.28	44.88	40,493	+0.26(+0.58%)
Mar 25, 2019	43.68	44.96	43.46	44.62	76,520	+0.91(+2.08%)
Mar 22, 2019	47.93	48.20	43.69	43.71	148,800	-4.61(-9.54%)
Mar 21, 2019	46.57	48.72	46.50	48.32	112,591	+1.68(+3.60%)
Mar 20, 2019	47.08	49.06	46.00	46.64	116,357	-0.61(-1.29%)
Mar 19, 2019	48.33	48.33	46.67	47.25	48,800	-0.81(-1.69%)
Mar 18, 2019	46.45	48.34	45.95	48.06	138,249	+1.70(+3.67%)
Mar 15, 2019	46.75	47.12	45.42	46.36	272,400	-0.17(-0.37%)
Mar 14, 2019	47.09	47.36	46.27	46.53	80,134	-0.66(-1.40%)
Mar 13, 2019	47.48	47.94	46.01	47.19	117,002	+0.03(+0.06%)
Mar 12, 2019	48.23	48.65	46.53	47.16	121,092	-2.60(-5.23%)
Mar 11, 2019	48.62	49.93	48.62	49.76	84,249	+1.43(+2.96%)
Mar 08, 2019	48.36	49.23	47.95	48.33	59,400	-0.67(-1.37%)
Mar 07, 2019	48.86	49.34	48.31	49.00	124,836	-0.01(-0.02%)
Mar 06, 2019	49.31	50.37	48.50	49.01	108,451	-0.33(-0.67%)
Mar 05, 2019	49.73	50.09	49.05	49.34	99,411	-0.12(-0.24%)
Mar 04, 2019	49.73	50.44	49.00	49.46	97,859	-0.07(-0.14%)

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.