Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.45	44.00	43.07	43.75	837,286	-0.12(-0.27%)
May 30, 2019	44.48	44.71	43.59	43.87	971,762	-0.53(-1.20%)
May 29, 2019	43.88	44.78	43.73	44.40	892,291	+0.53(+1.20%)
May 28, 2019	44.45	44.86	41.94	43.88	2,881,725	-2.93(-6.26%)
May 24, 2019	46.72	46.83	46.42	46.81	247,219	+0.32(+0.69%)
May 23, 2019	46.83	46.89	46.23	46.48	470,761	-0.61(-1.30%)
May 22, 2019	46.87	47.31	46.70	47.09	332,470	+0.19(+0.40%)
May 21, 2019	46.75	46.99	46.74	46.91	560,442	+0.36(+0.76%)
May 20, 2019	46.23	46.78	46.23	46.55	332,977	+0.09(+0.20%)
May 17, 2019	46.43	46.83	46.23	46.46	1,177,773	-0.28(-0.60%)
May 16, 2019	46.92	47.22	46.56	46.74	413,534	-0.19(-0.40%)
May 15, 2019	45.92	47.09	45.80	46.92	568,985	+0.87(+1.89%)
May 14, 2019	46.08	46.41	45.91	46.05	705,894	+0.04(+0.09%)
May 13, 2019	46.28	46.65	45.83	46.01	764,121	-0.86(-1.83%)
May 10, 2019	46.36	46.93	46.19	46.87	453,707	+0.30(+0.64%)
May 09, 2019	46.38	46.68	46.04	46.57	415,557	-0.02(-0.04%)
May 08, 2019	46.70	46.94	46.44	46.59	437,845	-0.12(-0.25%)
May 07, 2019	47.10	47.31	46.53	46.70	491,192	-0.69(-1.47%)
May 06, 2019	47.27	47.53	47.05	47.40	590,728	-0.19(-0.41%)
May 03, 2019	47.65	47.83	47.34	47.59	701,871	+0.00(+0.00%)
May 02, 2019	48.05	48.21	47.27	47.59	573,171	-0.36(-0.76%)
May 01, 2019	48.31	48.53	47.91	47.96	800,116	-0.37(-0.77%)
Apr 30, 2019	47.82	48.42	47.68	48.33	520,332	+0.63(+1.31%)
Apr 29, 2019	48.46	48.91	47.58	47.70	634,275	-1.32(-2.70%)
Apr 26, 2019	48.70	49.37	48.45	49.03	553,704	+0.28(+0.57%)
Apr 25, 2019	47.23	49.01	46.60	48.75	863,694	+1.15(+2.42%)
Apr 24, 2019	47.41	47.72	47.20	47.59	709,500	+0.17(+0.36%)
Apr 23, 2019	47.22	47.48	46.87	47.42	485,168	+0.49(+1.05%)
Apr 22, 2019	46.86	47.07	46.74	46.93	455,350	-0.12(-0.25%)
Apr 18, 2019	47.26	47.28	46.98	47.05	493,257	-0.04(-0.09%)
Apr 17, 2019	47.31	47.54	46.76	47.09	690,431	-0.10(-0.22%)
Apr 16, 2019	46.49	47.26	46.46	47.20	548,793	+0.90(+1.94%)
Apr 15, 2019	46.35	46.51	46.24	46.30	475,314	-0.03(-0.07%)
Apr 12, 2019	46.21	46.35	45.74	46.33	676,606	+0.36(+0.79%)
Apr 11, 2019	45.68	46.00	45.53	45.97	483,866	+0.44(+0.97%)
Apr 10, 2019	44.94	45.59	44.63	45.53	648,276	+0.74(+1.65%)
Apr 09, 2019	45.21	45.32	44.66	44.79	501,753	-0.48(-1.07%)
Apr 08, 2019	45.56	45.56	45.10	45.27	303,586	-0.25(-0.54%)
Apr 05, 2019	45.47	45.70	45.23	45.52	419,115	+0.14(+0.32%)
Apr 04, 2019	45.24	45.47	44.87	45.38	659,118	+0.23(+0.51%)
Apr 03, 2019	45.24	45.49	44.43	45.15	1,269,534	+0.15(+0.34%)
Apr 02, 2019	45.77	45.77	44.74	44.99	686,459	-0.72(-1.58%)
Apr 01, 2019	44.85	45.74	44.61	45.71	1,153,545	+2.09(+4.80%)
Mar 29, 2019	44.34	44.34	43.53	43.62	486,764	-0.44(-1.00%)
Mar 28, 2019	44.00	44.32	43.75	44.06	465,669	+0.14(+0.33%)
Mar 27, 2019	43.39	44.69	43.26	43.92	685,133	+0.61(+1.41%)
Mar 26, 2019	43.39	43.64	43.09	43.31	629,372	+0.08(+0.20%)
Mar 25, 2019	42.64	43.44	42.46	43.22	1,145,914	+0.69(+1.63%)
Mar 22, 2019	41.84	42.96	41.79	42.53	1,127,834	+0.53(+1.27%)
Mar 21, 2019	41.28	42.22	41.28	42.00	534,358	+0.58(+1.41%)
Mar 20, 2019	41.39	41.87	40.91	41.41	622,907	-0.05(-0.12%)
Mar 19, 2019	42.70	42.70	41.44	41.46	602,131	-1.04(-2.45%)
Mar 18, 2019	42.42	42.75	42.25	42.50	783,001	+0.11(+0.26%)
Mar 15, 2019	42.59	43.14	42.30	42.39	1,190,406	-0.18(-0.42%)
Mar 14, 2019	42.72	42.90	42.47	42.57	402,341	-0.15(-0.36%)
Mar 13, 2019	42.75	42.94	41.74	42.72	781,086	+0.03(+0.06%)
Mar 12, 2019	42.92	43.00	42.62	42.70	295,232	-0.08(-0.18%)
Mar 11, 2019	42.71	42.79	42.52	42.77	275,505	+0.21(+0.50%)
Mar 08, 2019	42.22	42.64	42.17	42.56	233,878	+0.03(+0.08%)
Mar 07, 2019	42.44	42.88	42.12	42.53	397,994	+0.10(+0.24%)
Mar 06, 2019	42.63	42.89	42.29	42.43	586,206	-0.11(-0.26%)
Mar 05, 2019	42.44	42.82	42.16	42.54	485,912	+0.13(+0.30%)
Mar 04, 2019	42.66	42.88	42.03	42.41	546,092	-0.15(-0.36%)

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.