Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.27	47.41	44.28	44.58	27,238	-2.11(-4.52%)
May 30, 2019	46.87	47.53	46.33	46.69	14,063	-0.42(-0.90%)
May 29, 2019	46.51	47.47	46.03	47.11	18,120	+0.30(+0.64%)
May 28, 2019	48.08	48.14	46.79	46.81	23,369	-1.69(-3.48%)
May 24, 2019	50.00	50.18	48.38	48.50	16,847	-1.63(-3.25%)
May 23, 2019	50.91	51.33	49.76	50.12	17,974	-2.85(-5.37%)
May 22, 2019	53.77	53.77	51.65	52.97	42,925	-0.57(-1.07%)
May 21, 2019	52.23	53.95	52.23	53.55	26,538	+1.03(+1.97%)
May 20, 2019	52.51	52.80	52.05	52.51	28,407	+0.29(+0.55%)
May 17, 2019	51.65	52.23	51.36	52.23	14,201	+0.92(+1.79%)
May 16, 2019	50.73	51.59	50.73	51.31	17,482	+0.40(+0.79%)
May 15, 2019	49.59	50.91	49.38	50.91	12,848	+1.09(+2.19%)
May 14, 2019	48.55	49.93	48.52	49.81	14,761	+1.49(+3.09%)
May 13, 2019	49.30	49.30	48.21	48.32	11,816	-1.21(-2.43%)
May 10, 2019	49.13	49.67	48.38	49.53	16,448	+0.46(+0.94%)
May 09, 2019	48.67	49.07	47.35	49.07	14,415	+0.40(+0.83%)
May 08, 2019	48.15	49.18	48.12	48.67	24,212	+0.92(+1.92%)
May 07, 2019	46.37	47.75	46.26	47.75	23,334	+1.38(+2.97%)
May 06, 2019	47.23	47.92	46.03	46.37	27,141	-1.15(-2.42%)
May 03, 2019	48.21	49.01	47.52	47.52	13,782	-0.46(-0.96%)
May 02, 2019	48.78	49.36	47.70	47.98	18,071	-1.72(-3.46%)
May 01, 2019	51.25	51.65	49.41	49.70	16,896	-1.84(-3.56%)
Apr 30, 2019	52.11	52.23	51.19	51.54	6,064	+0.11(+0.22%)
Apr 29, 2019	51.36	52.17	51.13	51.42	4,477	-0.23(-0.44%)
Apr 26, 2019	51.94	52.19	51.13	51.65	12,789	-0.80(-1.53%)
Apr 25, 2019	52.28	52.80	51.88	52.45	14,768	+0.06(+0.11%)
Apr 24, 2019	51.82	52.46	51.42	52.40	10,532	+0.75(+1.44%)
Apr 23, 2019	51.19	51.65	51.08	51.65	12,079	+0.57(+1.12%)
Apr 22, 2019	51.54	51.77	50.56	51.08	19,207	-0.06(-0.11%)
Apr 18, 2019	51.36	51.47	50.56	51.13	8,799	+0.23(+0.45%)
Apr 17, 2019	52.17	52.25	50.91	50.91	8,219	-1.21(-2.31%)
Apr 16, 2019	51.48	52.11	51.41	52.11	7,363	+0.86(+1.68%)
Apr 15, 2019	51.02	52.06	51.02	51.25	13,613	+0.52(+1.02%)
Apr 12, 2019	50.85	52.51	50.73	50.73	31,294	+0.69(+1.38%)
Apr 11, 2019	49.53	50.10	49.53	50.04	3,738	+0.29(+0.58%)
Apr 10, 2019	50.10	50.91	49.53	49.76	13,806	-0.17(-0.34%)
Apr 09, 2019	50.27	50.27	49.43	49.93	8,191	-0.34(-0.68%)
Apr 08, 2019	50.10	50.73	49.70	50.27	14,135	+0.69(+1.39%)
Apr 05, 2019	48.38	49.70	48.21	49.59	10,838	+1.55(+3.23%)
Apr 04, 2019	47.69	48.09	47.35	48.04	7,176	+0.46(+0.96%)
Apr 03, 2019	48.32	48.67	47.40	47.58	12,608	-0.92(-1.89%)
Apr 02, 2019	49.07	49.30	48.09	48.49	6,396	-0.40(-0.82%)
Apr 01, 2019	48.49	49.17	48.49	48.90	14,551	+1.03(+2.16%)
Mar 29, 2019	48.61	48.88	47.86	47.86	7,509	-0.29(-0.60%)
Mar 28, 2019	47.75	48.15	47.44	48.15	12,882	+0.92(+1.94%)
Mar 27, 2019	47.69	47.69	46.89	47.23	3,945	-0.23(-0.48%)
Mar 26, 2019	47.40	48.21	46.78	47.46	9,930	+0.52(+1.10%)
Mar 25, 2019	47.35	47.35	46.20	46.95	6,229	-0.29(-0.61%)
Mar 22, 2019	48.38	49.04	46.58	47.23	15,019	-1.26(-2.60%)
Mar 21, 2019	48.61	49.32	48.21	48.49	10,036	-0.29(-0.59%)
Mar 20, 2019	47.46	49.18	46.95	48.78	15,765	+1.43(+3.03%)
Mar 19, 2019	48.27	48.43	47.00	47.35	17,223	-0.57(-1.20%)
Mar 18, 2019	46.95	47.98	46.72	47.92	11,040	+1.32(+2.83%)
Mar 15, 2019	46.77	46.77	45.97	46.60	11,378	+0.23(+0.49%)
Mar 14, 2019	45.80	46.37	45.80	46.37	10,308	+0.57(+1.25%)
Mar 13, 2019	46.03	46.31	45.63	45.80	10,173	+0.23(+0.50%)
Mar 12, 2019	45.22	45.91	45.22	45.57	13,297	+0.40(+0.89%)
Mar 11, 2019	44.65	45.28	44.31	45.17	8,208	+0.57(+1.29%)
Mar 08, 2019	45.74	45.83	43.79	44.59	37,637	-2.01(-4.31%)
Mar 07, 2019	45.57	47.40	45.57	46.60	26,720	+0.98(+2.14%)
Mar 06, 2019	46.89	47.40	45.45	45.63	19,912	-1.61(-3.40%)
Mar 05, 2019	47.63	47.92	47.00	47.23	8,945	-0.11(-0.24%)
Mar 04, 2019	46.95	47.87	46.60	47.35	15,677	+1.32(+2.87%)

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.