Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.87	45.50	44.16	44.93	118,017	-1.01(-2.20%)
May 30, 2019	45.45	46.09	45.34	45.94	66,711	+0.72(+1.59%)
May 29, 2019	45.64	45.78	44.27	45.22	154,878	-1.35(-2.91%)
May 28, 2019	48.78	49.56	46.57	46.57	73,152	-2.10(-4.32%)
May 24, 2019	49.00	49.49	48.33	48.68	76,076	+0.25(+0.52%)
May 23, 2019	48.31	48.48	47.27	48.43	136,883	-0.55(-1.12%)
May 22, 2019	47.74	49.31	47.66	48.98	107,850	+0.90(+1.88%)
May 21, 2019	47.55	48.76	47.55	48.07	77,771	+1.21(+2.58%)
May 20, 2019	46.24	47.29	45.92	46.86	133,390	-0.09(-0.18%)
May 17, 2019	46.33	48.03	46.15	46.95	70,976	-0.23(-0.49%)
May 16, 2019	46.63	48.45	46.63	47.18	132,337	+1.02(+2.21%)
May 15, 2019	45.26	46.55	44.52	46.16	167,600	+0.37(+0.80%)
May 14, 2019	45.75	46.72	45.47	45.80	94,993	+0.55(+1.21%)
May 13, 2019	45.42	46.00	44.58	45.25	147,197	-2.48(-5.19%)
May 10, 2019	47.48	48.14	44.79	47.73	178,275	-0.13(-0.28%)
May 09, 2019	46.99	48.20	46.17	47.86	145,755	-0.25(-0.52%)
May 08, 2019	47.77	48.79	46.97	48.11	81,521	+0.18(+0.38%)
May 07, 2019	49.44	50.21	46.93	47.93	159,367	-2.95(-5.80%)
May 06, 2019	47.75	51.14	47.57	50.88	301,935	+0.91(+1.83%)
May 03, 2019	49.39	50.05	49.02	49.97	386,730	+1.05(+2.14%)
May 02, 2019	48.10	48.99	47.32	48.92	184,729	+0.70(+1.45%)
May 01, 2019	48.83	49.29	47.49	48.22	142,260	-0.44(-0.91%)
Apr 30, 2019	48.36	48.86	47.35	48.66	123,215	+0.74(+1.54%)
Apr 29, 2019	48.26	48.47	47.34	47.92	128,339	-0.35(-0.72%)
Apr 26, 2019	47.11	48.26	46.70	48.26	127,904	+1.34(+2.85%)
Apr 25, 2019	45.25	47.23	44.62	46.93	216,980	+1.47(+3.23%)
Apr 24, 2019	45.64	45.89	44.84	45.46	141,902	-0.12(-0.27%)
Apr 23, 2019	43.59	46.29	43.29	45.58	433,217	+2.02(+4.63%)
Apr 22, 2019	43.25	44.24	42.87	43.57	291,599	+0.13(+0.31%)
Apr 18, 2019	43.72	44.28	41.59	43.43	367,165	+0.09(+0.20%)
Apr 17, 2019	47.84	47.88	42.66	43.35	674,668	-4.09(-8.63%)
Apr 16, 2019	51.66	51.92	47.18	47.44	310,134	-3.06(-6.05%)
Apr 15, 2019	50.17	50.60	49.85	50.49	179,741	+0.59(+1.17%)
Apr 12, 2019	51.93	52.18	49.76	49.91	104,175	-1.46(-2.84%)
Apr 11, 2019	53.56	53.60	50.72	51.37	76,508	-1.97(-3.69%)
Apr 10, 2019	53.42	53.74	53.17	53.34	35,119	+0.15(+0.29%)
Apr 09, 2019	53.33	53.65	52.75	53.18	36,773	-0.62(-1.14%)
Apr 08, 2019	53.59	53.81	52.65	53.80	126,488	-0.05(-0.09%)
Apr 05, 2019	53.09	54.05	53.09	53.85	145,908	+1.08(+2.04%)
Apr 04, 2019	53.17	53.36	51.87	52.77	60,701	-0.35(-0.65%)
Apr 03, 2019	53.91	54.02	52.60	53.12	133,697	-0.15(-0.29%)
Apr 02, 2019	53.70	53.74	53.01	53.27	65,848	-0.37(-0.70%)
Apr 01, 2019	54.31	54.56	53.34	53.65	90,971	+0.23(+0.43%)
Mar 29, 2019	52.40	53.49	52.28	53.41	79,198	+1.82(+3.52%)
Mar 28, 2019	51.82	51.96	50.95	51.60	48,158	+0.38(+0.75%)
Mar 27, 2019	52.41	52.68	50.18	51.21	147,409	-1.27(-2.42%)
Mar 26, 2019	52.53	53.52	51.99	52.48	69,796	+0.99(+1.92%)
Mar 25, 2019	51.71	51.98	50.43	51.49	155,338	-0.10(-0.19%)
Mar 22, 2019	53.91	54.37	51.58	51.59	131,754	-3.00(-5.49%)
Mar 21, 2019	52.64	54.83	52.35	54.59	69,257	+0.63(+1.18%)
Mar 20, 2019	54.92	55.12	53.38	53.95	87,187	-1.19(-2.16%)
Mar 19, 2019	54.44	55.60	54.11	55.14	111,359	+1.31(+2.44%)
Mar 18, 2019	54.21	54.35	53.31	53.83	38,292	-0.23(-0.43%)
Mar 15, 2019	53.77	54.35	53.16	54.06	49,407	+0.68(+1.28%)
Mar 14, 2019	53.71	53.80	52.89	53.38	130,891	-0.28(-0.52%)
Mar 13, 2019	52.69	54.13	52.39	53.66	137,827	+1.64(+3.16%)
Mar 12, 2019	51.24	52.35	51.24	52.02	72,437	+1.09(+2.15%)
Mar 11, 2019	49.50	51.01	49.24	50.92	72,543	+1.77(+3.59%)
Mar 08, 2019	48.79	49.28	47.97	49.16	75,362	-0.37(-0.76%)
Mar 07, 2019	50.56	50.75	49.15	49.53	126,622	-1.21(-2.38%)
Mar 06, 2019	53.20	53.20	50.37	50.74	163,026	-2.44(-4.58%)
Mar 05, 2019	53.24	53.64	52.39	53.18	67,812	-0.11(-0.20%)
Mar 04, 2019	55.98	56.44	52.19	53.28	109,707	-2.24(-4.03%)

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.