Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.67	43.24	42.67	42.71	78,900	-0.63(-1.45%)
May 30, 2019	43.29	43.45	43.11	43.34	28,992	+0.45(+1.05%)
May 29, 2019	42.91	43.17	42.64	42.89	24,654	-0.55(-1.27%)
May 28, 2019	43.38	43.78	43.35	43.44	31,695	+0.69(+1.61%)
May 24, 2019	42.98	43.00	42.65	42.75	18,800	+0.06(+0.14%)
May 23, 2019	42.98	43.06	42.50	42.69	49,251	-1.13(-2.58%)
May 22, 2019	43.61	44.03	43.60	43.82	52,518	-0.18(-0.41%)
May 21, 2019	43.97	44.21	43.81	44.00	53,771	+0.51(+1.17%)
May 20, 2019	43.51	44.00	43.27	43.49	84,401	-0.37(-0.84%)
May 17, 2019	43.97	44.30	43.80	43.86	30,400	-0.82(-1.84%)
May 16, 2019	44.53	45.34	44.53	44.68	39,533	+0.35(+0.79%)
May 15, 2019	44.00	44.51	43.93	44.33	29,650	+0.43(+0.98%)
May 14, 2019	43.85	44.12	43.63	43.90	83,984	+2.14(+5.12%)
May 13, 2019	42.20	42.56	41.50	41.76	61,813	-1.07(-2.50%)
May 10, 2019	43.25	43.25	42.71	42.83	54,500	-0.48(-1.11%)
May 09, 2019	43.02	43.58	42.97	43.31	29,507	+0.16(+0.37%)
May 08, 2019	43.56	43.58	43.15	43.15	33,487	-0.37(-0.85%)
May 07, 2019	44.15	44.37	43.43	43.52	39,455	-0.89(-2.00%)
May 06, 2019	44.13	44.52	43.51	44.41	38,302	-0.77(-1.70%)
May 03, 2019	44.72	45.22	44.72	45.18	19,700	+0.89(+2.01%)
May 02, 2019	44.80	44.83	44.26	44.29	45,214	-0.40(-0.90%)
May 01, 2019	45.18	45.18	44.66	44.69	28,394	-0.19(-0.42%)
Apr 30, 2019	45.04	45.50	44.80	44.88	32,170	-0.32(-0.71%)
Apr 29, 2019	45.43	45.51	45.02	45.20	33,058	+0.00(+0.00%)
Apr 26, 2019	46.04	46.09	45.19	45.20	53,500	-1.18(-2.54%)
Apr 25, 2019	47.28	47.38	46.16	46.38	100,167	-1.20(-2.52%)
Apr 24, 2019	47.74	47.93	47.44	47.58	38,624	-0.04(-0.08%)
Apr 23, 2019	47.35	48.12	47.30	47.62	58,988	-1.04(-2.14%)
Apr 22, 2019	48.34	48.81	48.23	48.66	55,346	+0.06(+0.12%)
Apr 18, 2019	48.20	48.69	48.05	48.60	44,800	-0.01(-0.02%)
Apr 17, 2019	48.38	48.66	48.32	48.61	36,137	-0.44(-0.90%)
Apr 16, 2019	48.98	49.14	48.35	49.05	25,920	+0.08(+0.16%)
Apr 15, 2019	48.74	49.02	48.21	48.97	50,099	-0.37(-0.75%)
Apr 12, 2019	49.24	49.96	49.02	49.34	63,100	-1.24(-2.45%)
Apr 11, 2019	50.21	51.01	50.13	50.58	87,324	-0.27(-0.53%)
Apr 10, 2019	50.38	50.85	50.37	50.85	27,133	+0.47(+0.93%)
Apr 09, 2019	50.75	50.75	50.37	50.38	26,387	-0.13(-0.26%)
Apr 08, 2019	50.59	50.60	50.30	50.51	21,021	+0.14(+0.28%)
Apr 05, 2019	50.39	50.73	50.37	50.37	32,100	+0.06(+0.12%)
Apr 04, 2019	50.18	50.35	49.91	50.31	38,779	+0.20(+0.40%)
Apr 03, 2019	50.30	50.80	49.51	50.11	145,699	+0.66(+1.33%)
Apr 02, 2019	49.74	49.80	49.21	49.45	66,728	+0.84(+1.73%)
Apr 01, 2019	48.33	48.72	48.33	48.61	41,079	+0.88(+1.84%)
Mar 29, 2019	47.67	47.90	47.34	47.73	43,400	-0.38(-0.79%)
Mar 28, 2019	48.32	48.37	47.82	48.11	30,689	-0.43(-0.89%)
Mar 27, 2019	48.76	48.95	48.35	48.54	32,869	-0.84(-1.70%)
Mar 26, 2019	49.56	49.72	49.26	49.38	29,142	+0.04(+0.08%)
Mar 25, 2019	49.74	50.00	49.15	49.34	24,094	-1.22(-2.41%)
Mar 22, 2019	51.04	51.04	50.33	50.56	31,900	-1.04(-2.02%)
Mar 21, 2019	51.20	51.77	51.16	51.60	30,026	+1.24(+2.46%)
Mar 20, 2019	50.25	50.69	49.90	50.36	29,015	-0.29(-0.57%)
Mar 19, 2019	51.38	51.59	50.57	50.65	52,222	-0.02(-0.04%)
Mar 18, 2019	50.79	50.79	50.46	50.67	21,711	+0.26(+0.52%)
Mar 15, 2019	50.59	50.75	50.38	50.41	36,100	+0.33(+0.66%)
Mar 14, 2019	50.45	50.49	50.04	50.08	29,552	-0.60(-1.18%)
Mar 13, 2019	51.35	51.35	50.49	50.68	29,533	-0.55(-1.07%)
Mar 12, 2019	51.35	51.47	51.03	51.23	26,180	-0.77(-1.48%)
Mar 11, 2019	51.81	52.00	51.50	52.00	55,071	+1.35(+2.67%)
Mar 08, 2019	50.60	50.68	50.08	50.65	35,100	-0.65(-1.27%)
Mar 07, 2019	51.97	51.97	51.22	51.30	38,087	-0.71(-1.37%)
Mar 06, 2019	52.30	52.67	51.39	52.01	40,784	+0.46(+0.89%)
Mar 05, 2019	51.57	51.60	51.32	51.55	29,872	+0.35(+0.68%)
Mar 04, 2019	51.42	51.54	50.69	51.20	33,551	+0.28(+0.55%)

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.