Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.90	44.16	42.96	43.11	219,421	-1.51(-3.38%)
May 30, 2019	44.71	45.27	44.52	44.62	74,485	-0.10(-0.22%)
May 29, 2019	45.03	45.07	44.38	44.72	117,196	-0.48(-1.06%)
May 28, 2019	45.39	45.87	45.19	45.20	155,153	-0.17(-0.37%)
May 27, 2019	44.92	45.59	44.92	45.37	81,663	+0.31(+0.69%)
May 24, 2019	44.35	45.52	44.26	45.06	165,246	+0.86(+1.95%)
May 23, 2019	44.29	44.55	43.81	44.20	159,830	-0.35(-0.79%)
May 22, 2019	44.88	45.36	44.45	44.55	185,817	-0.64(-1.42%)
May 21, 2019	45.50	45.61	44.50	45.19	205,202	-0.18(-0.40%)
May 17, 2019		45.37	45.37	45.37	0	+0.05(+0.11%)
May 16, 2019	45.51	45.63	44.84	45.32	106,621	-0.17(-0.37%)
May 15, 2019	44.76	45.95	44.63	45.49	197,493	+0.29(+0.64%)
May 14, 2019	45.32	45.61	44.95	45.20	142,446	+0.12(+0.27%)
May 13, 2019	45.37	45.82	44.88	45.08	216,451	-1.03(-2.23%)
May 10, 2019	46.10	46.33	45.76	46.11	198,584	-0.10(-0.22%)
May 09, 2019	46.47	46.87	45.60	46.21	217,971	-0.91(-1.93%)
May 08, 2019	46.61	47.64	46.20	47.12	171,140	+0.42(+0.90%)
May 07, 2019	47.62	47.75	45.84	46.70	408,062	-1.40(-2.91%)
May 06, 2019	47.50	48.23	46.89	48.10	211,458	+0.33(+0.69%)
May 03, 2019	49.21	49.50	46.61	47.77	587,937	-1.79(-3.61%)
May 02, 2019	49.60	49.98	49.37	49.56	146,817	-0.26(-0.52%)
May 01, 2019	50.74	51.13	49.61	49.82	94,529	-1.00(-1.97%)
Apr 30, 2019	50.74	51.17	50.68	50.82	143,770	-0.01(-0.02%)
Apr 29, 2019	49.82	51.11	49.72	50.83	142,834	+0.90(+1.80%)
Apr 26, 2019	49.69	50.11	49.49	49.93	109,368	+0.31(+0.62%)
Apr 25, 2019	50.05	50.16	49.20	49.62	144,648	-0.43(-0.86%)
Apr 24, 2019	51.00	51.00	50.01	50.05	280,736	-0.95(-1.86%)
Apr 23, 2019	52.10	52.16	50.90	51.00	239,119	-1.09(-2.09%)
Apr 22, 2019	53.00	53.13	52.03	52.09	151,663	-1.00(-1.88%)
Apr 18, 2019		53.09	53.09	53.09	0	+0.76(+1.45%)
Apr 17, 2019	52.00	53.41	52.00	52.33	175,744	+0.60(+1.16%)
Apr 16, 2019	51.23	51.75	51.02	51.73	123,589	+0.49(+0.96%)
Apr 15, 2019	51.11	51.48	50.88	51.24	186,518	-0.02(-0.04%)
Apr 12, 2019	50.86	51.33	50.67	51.26	165,991	+0.90(+1.79%)
Apr 11, 2019	51.33	51.33	50.33	50.36	190,895	-0.89(-1.74%)
Apr 10, 2019	50.40	51.42	50.40	51.25	145,141	+0.85(+1.69%)
Apr 09, 2019	50.69	50.69	49.58	50.40	204,044	-0.30(-0.59%)
Apr 08, 2019	50.62	51.23	50.31	50.70	203,446	+0.08(+0.16%)
Apr 05, 2019	49.95	51.30	49.95	50.62	207,307	+0.85(+1.71%)
Apr 04, 2019	49.40	49.86	48.66	49.77	252,141	+0.41(+0.83%)
Apr 03, 2019	49.28	49.98	49.10	49.36	137,119	+0.25(+0.51%)
Apr 02, 2019	48.90	49.28	48.38	49.11	84,825	+0.14(+0.29%)
Apr 01, 2019	48.36	49.87	48.36	48.97	256,040	+1.05(+2.19%)
Mar 29, 2019	47.29	48.40	47.29	47.92	142,141	+0.82(+1.74%)
Mar 28, 2019	47.06	47.82	46.95	47.10	129,317	-0.08(-0.17%)
Mar 27, 2019	46.74	47.51	46.69	47.18	104,619	+0.44(+0.94%)
Mar 26, 2019	47.07	47.71	46.67	46.74	119,355	-0.39(-0.83%)
Mar 25, 2019	47.40	47.61	46.80	47.13	185,051	-0.27(-0.57%)
Mar 22, 2019	48.23	48.30	47.10	47.40	198,348	-0.98(-2.03%)
Mar 21, 2019	47.60	48.75	47.60	48.38	157,206	+0.51(+1.07%)
Mar 20, 2019	48.06	48.15	47.59	47.87	130,829	-0.37(-0.77%)
Mar 19, 2019	48.40	48.62	48.18	48.24	189,047	+0.06(+0.12%)
Mar 18, 2019	47.98	48.72	47.97	48.18	173,218	+0.07(+0.15%)
Mar 15, 2019	47.91	48.37	47.85	48.11	136,938	+0.33(+0.69%)
Mar 14, 2019	47.99	47.99	47.41	47.78	218,729	-0.15(-0.31%)
Mar 13, 2019	48.70	48.70	47.35	47.93	338,875	-0.64(-1.32%)
Mar 12, 2019	50.25	50.48	48.18	48.57	748,464	-2.21(-4.35%)
Mar 11, 2019	50.64	51.19	50.44	50.78	185,981	+0.28(+0.55%)
Mar 08, 2019	50.38	50.90	49.75	50.50	77,475	-0.22(-0.43%)
Mar 07, 2019	51.11	51.12	50.18	50.72	136,015	-0.49(-0.96%)
Mar 06, 2019	52.29	52.29	51.16	51.21	163,351	-1.08(-2.07%)
Mar 05, 2019	53.25	53.46	52.21	52.29	99,226	-0.88(-1.66%)
Mar 04, 2019	53.23	53.63	53.01	53.17	129,717	-0.16(-0.30%)

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.