Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.56	47.89	46.15	46.64	158,900	-1.66(-3.44%)
May 30, 2019	46.85	48.47	46.85	48.30	106,537	+1.14(+2.42%)
May 29, 2019	47.18	47.63	46.91	47.16	98,935	-0.49(-1.03%)
May 28, 2019	47.86	48.82	47.45	47.65	78,369	-0.36(-0.75%)
May 24, 2019	47.48	48.07	47.08	48.01	144,700	+0.76(+1.61%)
May 23, 2019	47.26	47.87	46.72	47.25	183,374	-0.70(-1.46%)
May 22, 2019	48.17	48.58	47.65	47.95	61,004	-0.41(-0.85%)
May 21, 2019	47.50	48.95	47.19	48.36	125,501	+0.81(+1.70%)
May 20, 2019	47.74	48.00	46.22	47.55	147,467	-0.43(-0.90%)
May 17, 2019	48.32	48.58	47.81	47.98	141,900	-0.92(-1.88%)
May 16, 2019	47.76	49.77	47.61	48.90	271,690	+1.11(+2.32%)
May 15, 2019	47.81	48.26	47.21	47.79	182,284	-0.57(-1.18%)
May 14, 2019	47.80	49.17	47.66	48.36	141,228	+0.55(+1.15%)
May 13, 2019	48.07	48.90	47.81	47.81	150,333	-1.35(-2.75%)
May 10, 2019	48.82	50.46	48.07	49.16	125,300	+0.06(+0.12%)
May 09, 2019	46.01	50.75	46.01	49.10	389,579	+0.87(+1.80%)
May 08, 2019	49.00	49.29	47.96	48.23	264,977	-0.98(-1.99%)
May 07, 2019	49.85	49.96	48.59	49.21	113,690	-0.76(-1.52%)
May 06, 2019	48.92	50.10	48.60	49.97	128,372	+0.26(+0.52%)
May 03, 2019	49.77	50.24	49.21	49.71	138,800	+0.28(+0.57%)
May 02, 2019	48.62	50.23	48.50	49.43	227,958	+0.58(+1.19%)
May 01, 2019	49.50	49.83	48.20	48.85	217,628	-0.73(-1.47%)
Apr 30, 2019	48.91	49.71	47.81	49.58	194,221	+0.59(+1.20%)
Apr 29, 2019	49.84	50.28	48.94	48.99	195,368	-0.60(-1.21%)
Apr 26, 2019	49.81	49.93	49.09	49.59	162,600	-0.49(-0.98%)
Apr 25, 2019	50.72	51.00	49.12	50.08	319,033	-0.66(-1.30%)
Apr 24, 2019	51.90	52.00	50.54	50.74	148,751	-0.93(-1.80%)
Apr 23, 2019	50.74	51.71	50.74	51.67	174,573	+0.78(+1.53%)
Apr 22, 2019	50.74	51.74	50.74	50.89	209,885	+0.17(+0.34%)
Apr 18, 2019	51.00	51.44	50.00	50.72	175,200	-0.34(-0.67%)
Apr 17, 2019	51.08	51.38	50.39	51.06	151,585	-0.20(-0.39%)
Apr 16, 2019	52.14	52.30	51.18	51.26	354,717	-0.77(-1.48%)
Apr 15, 2019	51.95	52.76	51.75	52.03	125,229	+0.03(+0.06%)
Apr 12, 2019	52.49	52.83	51.80	52.00	153,200	-0.17(-0.33%)
Apr 11, 2019	51.25	53.09	51.20	52.17	438,522	+0.74(+1.44%)
Apr 10, 2019	50.78	51.55	50.64	51.43	105,484	+0.39(+0.76%)
Apr 09, 2019	51.39	51.78	50.95	51.04	95,158	-0.34(-0.66%)
Apr 08, 2019	50.18	52.49	50.18	51.38	327,240	+1.12(+2.23%)
Apr 05, 2019	50.40	50.84	50.00	50.26	181,000	-0.09(-0.18%)
Apr 04, 2019	50.70	50.70	49.87	50.35	202,760	-0.33(-0.65%)
Apr 03, 2019	50.42	50.90	50.01	50.68	203,325	+0.25(+0.50%)
Apr 02, 2019	50.15	50.81	49.95	50.43	105,732	+0.28(+0.56%)
Apr 01, 2019	51.17	51.25	49.70	50.15	116,296	-0.42(-0.83%)
Mar 29, 2019	49.65	51.15	49.47	50.57	228,600	+0.91(+1.83%)
Mar 28, 2019	49.54	50.26	48.95	49.66	95,801	+0.31(+0.63%)
Mar 27, 2019	49.51	50.05	48.90	49.35	169,251	-0.15(-0.30%)
Mar 26, 2019	49.41	50.46	49.30	49.50	182,760	+0.45(+0.92%)
Mar 25, 2019	49.29	50.39	48.53	49.05	148,762	-0.40(-0.81%)
Mar 22, 2019	50.49	51.16	49.18	49.45	300,800	-1.76(-3.44%)
Mar 21, 2019	50.99	51.37	50.65	51.21	239,477	+0.23(+0.45%)
Mar 20, 2019	51.05	51.40	50.50	50.98	214,618	+0.04(+0.08%)
Mar 19, 2019	50.65	51.99	50.08	50.94	299,925	+1.02(+2.04%)
Mar 18, 2019	49.58	50.17	49.31	49.92	262,961	+0.68(+1.38%)
Mar 15, 2019	48.50	49.37	48.30	49.24	247,200	+0.89(+1.84%)
Mar 14, 2019	48.61	48.95	48.11	48.35	190,480	-0.25(-0.51%)
Mar 13, 2019	48.24	49.12	47.52	48.60	255,819	+0.60(+1.25%)
Mar 12, 2019	47.60	48.04	47.21	48.00	194,711	+0.51(+1.07%)
Mar 11, 2019	46.18	47.97	46.18	47.49	228,161	+1.56(+3.40%)
Mar 08, 2019	45.83	46.02	44.75	45.93	131,900	+0.01(+0.02%)
Mar 07, 2019	45.84	46.89	45.53	45.92	140,780	-0.05(-0.11%)
Mar 06, 2019	46.62	46.92	45.88	45.97	184,651	-0.41(-0.88%)
Mar 05, 2019	46.95	46.95	46.05	46.38	237,047	-0.57(-1.21%)
Mar 04, 2019	47.80	48.74	46.29	46.95	282,097	-0.80(-1.68%)

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.