Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.97	45.61	44.26	45.03	117,751	-1.01(-2.20%)
May 30, 2019	45.55	46.20	45.45	46.04	66,560	+0.72(+1.59%)
May 29, 2019	45.74	45.88	44.37	45.32	154,530	-1.36(-2.91%)
May 28, 2019	48.89	49.67	46.68	46.68	72,987	-2.11(-4.32%)
May 24, 2019	49.12	49.60	48.44	48.79	75,905	+0.25(+0.52%)
May 23, 2019	48.42	48.59	47.37	48.54	136,575	-0.55(-1.12%)
May 22, 2019	47.84	49.42	47.77	49.09	107,607	+0.91(+1.88%)
May 21, 2019	47.66	48.87	47.66	48.18	77,596	+1.21(+2.58%)
May 20, 2019	46.34	47.40	46.02	46.97	133,090	-0.09(-0.18%)
May 17, 2019	46.44	48.14	46.25	47.05	70,817	-0.23(-0.49%)
May 16, 2019	46.74	48.56	46.74	47.29	132,039	+1.02(+2.21%)
May 15, 2019	45.36	46.66	44.62	46.26	167,223	+0.37(+0.80%)
May 14, 2019	45.85	46.82	45.57	45.90	94,779	+0.55(+1.21%)
May 13, 2019	45.52	46.10	44.68	45.35	146,865	-2.48(-5.19%)
May 10, 2019	47.58	48.25	44.89	47.83	177,873	-0.13(-0.28%)
May 09, 2019	47.09	48.31	46.27	47.97	145,427	-0.25(-0.52%)
May 08, 2019	47.87	48.90	47.07	48.22	81,338	+0.18(+0.38%)
May 07, 2019	49.55	50.32	47.03	48.04	159,008	-2.96(-5.80%)
May 06, 2019	47.85	51.25	47.68	50.99	301,255	+0.91(+1.83%)
May 03, 2019	49.50	50.16	49.13	50.08	385,860	+1.05(+2.14%)
May 02, 2019	48.21	49.10	47.43	49.03	184,313	+0.70(+1.45%)
May 01, 2019	48.94	49.40	47.59	48.33	141,940	-0.44(-0.91%)
Apr 30, 2019	48.47	48.97	47.46	48.77	122,938	+0.74(+1.54%)
Apr 29, 2019	48.37	48.58	47.44	48.03	128,050	-0.35(-0.72%)
Apr 26, 2019	47.22	48.37	46.80	48.37	127,616	+1.34(+2.85%)
Apr 25, 2019	45.35	47.33	44.72	47.03	216,492	+1.47(+3.23%)
Apr 24, 2019	45.74	45.99	44.95	45.56	141,583	-0.13(-0.27%)
Apr 23, 2019	43.68	46.39	43.38	45.69	432,242	+2.02(+4.63%)
Apr 22, 2019	43.35	44.34	42.97	43.66	290,943	+0.13(+0.31%)
Apr 18, 2019	43.82	44.38	41.68	43.53	366,339	+0.09(+0.20%)
Apr 17, 2019	47.95	47.99	42.76	43.44	673,150	-4.10(-8.63%)
Apr 16, 2019	51.77	52.03	47.29	47.55	309,436	-3.06(-6.05%)
Apr 15, 2019	50.28	50.71	49.96	50.61	179,336	+0.59(+1.17%)
Apr 12, 2019	52.04	52.29	49.87	50.02	103,941	-1.46(-2.84%)
Apr 11, 2019	53.68	53.72	50.84	51.48	76,336	-1.97(-3.69%)
Apr 10, 2019	53.55	53.86	53.29	53.46	35,040	+0.15(+0.29%)
Apr 09, 2019	53.45	53.77	52.87	53.30	36,691	-0.62(-1.14%)
Apr 08, 2019	53.71	53.93	52.77	53.92	126,204	-0.05(-0.09%)
Apr 05, 2019	53.21	54.17	53.21	53.97	145,580	+1.08(+2.04%)
Apr 04, 2019	53.29	53.48	51.98	52.89	60,565	-0.35(-0.65%)
Apr 03, 2019	54.04	54.14	52.72	53.24	133,397	-0.15(-0.29%)
Apr 02, 2019	53.82	53.86	53.13	53.39	65,700	-0.38(-0.70%)
Apr 01, 2019	54.43	54.68	53.46	53.77	90,766	+0.23(+0.43%)
Mar 29, 2019	52.51	53.61	52.40	53.54	79,020	+1.82(+3.52%)
Mar 28, 2019	51.94	52.08	51.06	51.72	48,049	+0.39(+0.75%)
Mar 27, 2019	52.52	52.79	50.29	51.33	147,077	-1.27(-2.42%)
Mar 26, 2019	52.65	53.64	52.10	52.60	69,639	+0.99(+1.92%)
Mar 25, 2019	51.83	52.10	50.54	51.61	154,989	-0.10(-0.19%)
Mar 22, 2019	54.04	54.49	51.70	51.71	131,458	-3.00(-5.49%)
Mar 21, 2019	52.76	54.95	52.47	54.71	69,101	+0.64(+1.18%)
Mar 20, 2019	55.05	55.24	53.50	54.07	86,991	-1.19(-2.16%)
Mar 19, 2019	54.57	55.72	54.23	55.27	111,109	+1.32(+2.44%)
Mar 18, 2019	54.34	54.47	53.43	53.95	38,206	-0.23(-0.43%)
Mar 15, 2019	53.89	54.47	53.28	54.18	49,296	+0.68(+1.28%)
Mar 14, 2019	53.83	53.92	53.01	53.50	130,597	-0.28(-0.52%)
Mar 13, 2019	52.81	54.25	52.51	53.78	137,517	+1.65(+3.16%)
Mar 12, 2019	51.36	52.47	51.36	52.13	72,274	+1.10(+2.15%)
Mar 11, 2019	49.61	51.12	49.35	51.04	72,380	+1.77(+3.59%)
Mar 08, 2019	48.90	49.39	48.08	49.27	75,192	-0.38(-0.76%)
Mar 07, 2019	50.67	50.86	49.26	49.64	126,338	-1.21(-2.38%)
Mar 06, 2019	53.32	53.32	50.48	50.86	162,659	-2.44(-4.58%)
Mar 05, 2019	53.36	53.76	52.51	53.30	67,659	-0.11(-0.20%)
Mar 04, 2019	56.11	56.57	52.31	53.40	109,461	-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.