Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.30	43.44	43.13	43.23	158,579	-0.58(-1.31%)
May 30, 2019	44.17	44.42	43.59	43.80	71,147	-0.24(-0.55%)
May 29, 2019	44.02	44.16	43.68	44.04	157,401	-0.24(-0.53%)
May 28, 2019	44.77	44.88	44.27	44.28	80,545	-0.45(-1.01%)
May 24, 2019	44.76	44.82	44.53	44.73	148,875	+0.21(+0.47%)
May 23, 2019	45.09	45.09	44.29	44.52	61,724	-0.82(-1.81%)
May 22, 2019	45.68	45.68	45.28	45.34	86,106	-0.53(-1.16%)
May 21, 2019	45.52	45.92	45.52	45.88	60,491	+0.63(+1.38%)
May 20, 2019	45.25	45.46	45.15	45.25	38,693	-0.29(-0.64%)
May 17, 2019	45.83	46.20	45.53	45.54	62,307	-0.65(-1.41%)
May 16, 2019	46.09	46.46	46.08	46.19	54,317	+0.22(+0.47%)
May 15, 2019	45.54	46.04	45.47	45.97	107,638	+0.08(+0.18%)
May 14, 2019	45.50	46.07	45.48	45.89	75,689	+0.51(+1.12%)
May 13, 2019	45.98	46.07	45.21	45.39	77,797	-1.39(-2.97%)
May 10, 2019	46.45	46.85	45.97	46.77	43,339	+0.12(+0.25%)
May 09, 2019	46.33	46.74	45.99	46.66	44,132	-0.05(-0.11%)
May 08, 2019	46.89	47.15	46.70	46.71	99,136	-0.25(-0.53%)
May 07, 2019	47.44	47.50	46.71	46.96	61,110	-0.92(-1.92%)
May 06, 2019	47.24	48.01	47.24	47.88	69,880	-0.19(-0.40%)
May 03, 2019	47.52	48.07	47.52	48.07	53,595	+0.79(+1.67%)
May 02, 2019	47.27	47.46	46.96	47.28	60,317	-0.02(-0.04%)
May 01, 2019	47.98	47.98	47.30	47.30	79,496	-0.54(-1.14%)
Apr 30, 2019	47.87	47.90	47.42	47.84	98,856	-0.08(-0.17%)
Apr 29, 2019	47.87	48.04	47.82	47.92	46,392	+0.14(+0.28%)
Apr 26, 2019	47.42	47.85	47.37	47.79	78,738	+0.44(+0.92%)
Apr 25, 2019	47.88	47.88	47.16	47.35	61,093	-0.67(-1.40%)
Apr 24, 2019	47.99	48.24	47.85	48.02	60,284	+0.07(+0.15%)
Apr 23, 2019	47.46	48.02	47.41	47.95	76,846	+0.57(+1.21%)
Apr 22, 2019	47.56	47.56	47.21	47.38	75,273	-0.24(-0.51%)
Apr 18, 2019	47.60	47.76	47.47	47.63	211,733	+0.02(+0.04%)
Apr 17, 2019	48.00	48.00	47.53	47.61	64,835	-0.23(-0.47%)
Apr 16, 2019	47.72	47.83	47.54	47.83	65,636	+0.26(+0.55%)
Apr 15, 2019	47.72	47.79	47.46	47.57	93,271	-0.16(-0.34%)
Apr 12, 2019	47.56	47.76	47.41	47.73	60,322	+0.46(+0.98%)
Apr 11, 2019	47.16	47.32	47.09	47.27	67,909	+0.15(+0.33%)
Apr 10, 2019	46.74	47.13	46.68	47.12	42,848	+0.51(+1.09%)
Apr 09, 2019	47.06	47.06	46.55	46.61	87,300	-0.65(-1.38%)
Apr 08, 2019	47.20	47.30	47.06	47.26	66,635	-0.01(-0.02%)
Apr 05, 2019	47.00	47.29	46.91	47.27	86,898	+0.40(+0.85%)
Apr 04, 2019	46.51	46.92	46.51	46.87	55,627	+0.39(+0.84%)
Apr 03, 2019	46.56	46.71	46.34	46.48	103,889	+0.23(+0.49%)
Apr 02, 2019	46.45	46.45	46.04	46.26	79,182	-0.18(-0.39%)
Apr 01, 2019	46.03	46.45	45.99	46.44	70,584	+0.76(+1.66%)
Mar 29, 2019	45.83	45.96	45.55	45.68	227,393	+0.15(+0.33%)
Mar 28, 2019	45.24	45.57	45.07	45.53	101,615	+0.35(+0.78%)
Mar 27, 2019	45.14	45.33	44.81	45.18	700,408	+0.00(+0.00%)
Mar 26, 2019	44.98	45.35	44.77	45.18	3,892,931	+0.51(+1.14%)
Mar 25, 2019	44.51	44.89	44.25	44.67	79,187	+0.13(+0.29%)
Mar 22, 2019	45.66	45.75	44.54	44.54	242,170	-1.43(-3.12%)
Mar 21, 2019	45.28	46.12	45.28	45.97	103,222	+0.53(+1.16%)
Mar 20, 2019	45.97	45.97	45.26	45.45	220,401	-0.52(-1.12%)
Mar 19, 2019	46.58	46.58	45.86	45.97	117,132	-0.41(-0.88%)
Mar 18, 2019	46.07	46.43	46.07	46.37	105,142	+0.39(+0.85%)
Mar 15, 2019	45.95	46.28	45.86	45.98	129,933	+0.11(+0.24%)
Mar 14, 2019	46.00	46.10	45.84	45.87	68,758	-0.18(-0.39%)
Mar 13, 2019	46.01	46.21	46.00	46.05	217,226	+0.19(+0.41%)
Mar 12, 2019	45.85	45.99	45.69	45.86	137,271	+0.10(+0.22%)
Mar 11, 2019	45.33	45.80	45.30	45.76	72,187	+0.55(+1.22%)
Mar 08, 2019	45.04	45.24	44.92	45.21	121,964	-0.15(-0.34%)
Mar 07, 2019	45.72	45.82	45.23	45.37	134,304	-0.44(-0.97%)
Mar 06, 2019	46.44	46.53	45.81	45.81	217,435	-0.67(-1.44%)
Mar 05, 2019	46.73	46.73	46.42	46.48	84,836	-0.25(-0.54%)
Mar 04, 2019	46.98	47.04	46.31	46.73	118,019	-0.15(-0.33%)

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.