Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.11	42.25	41.59	41.71	576,147	-0.85(-2.00%)
May 30, 2019	42.26	42.98	41.97	42.56	709,329	+0.24(+0.56%)
May 29, 2019	42.25	42.43	41.79	42.32	628,293	-0.13(-0.30%)
May 28, 2019	42.61	43.17	42.34	42.45	976,517	-0.27(-0.64%)
May 24, 2019	43.71	43.85	42.68	42.72	607,191	-1.00(-2.28%)
May 23, 2019	43.13	44.07	43.01	43.72	1,181,629	+0.33(+0.75%)
May 22, 2019	44.08	44.29	43.31	43.39	828,498	-0.75(-1.70%)
May 21, 2019	42.91	44.20	42.64	44.14	1,172,486	+1.57(+3.70%)
May 20, 2019	42.50	42.96	41.89	42.57	557,926	-0.55(-1.28%)
May 17, 2019	43.44	44.03	42.97	43.12	719,548	-0.81(-1.83%)
May 16, 2019	43.76	44.73	43.48	43.93	605,343	+0.05(+0.12%)
May 15, 2019	43.25	44.03	43.00	43.87	774,476	+0.24(+0.54%)
May 14, 2019	43.37	44.04	43.03	43.64	611,460	+0.36(+0.84%)
May 13, 2019	43.90	44.20	42.99	43.28	648,468	-1.67(-3.73%)
May 10, 2019	44.40	45.07	43.58	44.95	740,760	+0.22(+0.49%)
May 09, 2019	44.85	45.07	43.99	44.73	724,091	-0.43(-0.96%)
May 08, 2019	45.79	45.94	45.09	45.17	905,799	-0.79(-1.71%)
May 07, 2019	46.33	46.52	45.00	45.95	940,949	-0.72(-1.53%)
May 06, 2019	46.55	47.37	46.42	46.67	686,178	-0.85(-1.79%)
May 03, 2019	47.67	47.87	46.81	47.52	884,051	-0.02(-0.04%)
May 02, 2019	47.69	48.24	46.94	47.54	1,473,498	-0.04(-0.08%)
May 01, 2019	49.19	49.38	47.50	47.57	1,430,706	-1.65(-3.35%)
Apr 30, 2019	48.05	49.77	48.05	49.22	1,407,122	+0.53(+1.10%)
Apr 29, 2019	47.70	49.14	47.70	48.69	1,653,085	+0.99(+2.07%)
Apr 26, 2019	47.97	50.03	47.53	47.70	2,324,364	-0.16(-0.34%)
Apr 25, 2019	47.61	49.00	45.26	47.86	4,369,240	-4.91(-9.30%)
Apr 24, 2019	52.27	52.99	52.06	52.77	1,637,390	+0.73(+1.41%)
Apr 23, 2019	50.54	52.23	50.28	52.04	1,335,431	+1.67(+3.31%)
Apr 22, 2019	50.48	50.86	49.78	50.37	985,071	-0.49(-0.96%)
Apr 18, 2019	50.19	50.86	49.39	50.86	1,040,600	+0.57(+1.13%)
Apr 17, 2019	50.24	50.41	49.50	50.29	802,999	+0.52(+1.05%)
Apr 16, 2019	50.20	50.31	49.44	49.77	519,381	-0.17(-0.34%)
Apr 15, 2019	50.37	51.10	49.65	49.94	721,407	-0.95(-1.87%)
Apr 12, 2019	51.68	52.09	50.11	50.89	1,409,157	-0.63(-1.23%)
Apr 11, 2019	51.27	52.89	51.09	51.52	1,343,626	+0.07(+0.14%)
Apr 10, 2019	50.24	51.60	50.15	51.45	1,531,428	+1.84(+3.70%)
Apr 09, 2019	48.90	49.87	48.90	49.61	826,293	+0.10(+0.20%)
Apr 08, 2019	48.42	49.77	48.31	49.51	757,787	+0.24(+0.48%)
Apr 05, 2019	49.21	49.37	48.53	49.28	884,162	+0.13(+0.26%)
Apr 04, 2019	48.89	49.28	47.83	49.15	603,749	+0.02(+0.04%)
Apr 03, 2019	49.02	49.52	48.69	49.13	751,956	+0.42(+0.85%)
Apr 02, 2019	48.85	49.23	47.75	48.72	944,492	+0.53(+1.11%)
Apr 01, 2019	48.36	49.09	47.86	48.18	924,270	+0.33(+0.70%)
Mar 29, 2019	46.90	48.28	46.58	47.85	1,096,281	+1.00(+2.14%)
Mar 28, 2019	48.36	48.82	46.21	46.84	1,683,239	-1.32(-2.74%)
Mar 27, 2019	47.33	48.78	47.33	48.16	1,059,899	+0.69(+1.45%)
Mar 26, 2019	47.68	47.92	47.08	47.48	975,789	+0.81(+1.75%)
Mar 25, 2019	48.02	48.28	46.63	46.66	1,502,656	-1.36(-2.83%)
Mar 22, 2019	48.87	49.17	47.39	48.02	1,616,747	-0.85(-1.74%)
Mar 21, 2019	47.68	49.01	47.56	48.87	634,389	+1.26(+2.64%)
Mar 20, 2019	48.48	48.61	47.29	47.61	871,096	-1.00(-2.05%)
Mar 19, 2019	47.84	49.22	47.84	48.61	767,353	+0.77(+1.61%)
Mar 18, 2019	48.87	48.91	47.55	47.84	1,178,311	-1.22(-2.49%)
Mar 15, 2019	50.48	50.86	48.96	49.06	1,727,999	-0.86(-1.72%)
Mar 14, 2019	49.90	50.93	49.80	49.92	1,222,220	+0.34(+0.69%)
Mar 13, 2019	48.06	49.68	47.99	49.58	1,557,829	+1.77(+3.71%)
Mar 12, 2019	47.55	48.41	47.17	47.80	1,251,619	-0.24(-0.49%)
Mar 11, 2019	47.91	48.58	47.02	48.04	1,372,654	+1.26(+2.69%)
Mar 08, 2019	47.36	48.19	46.57	46.78	1,051,647	-1.00(-2.10%)
Mar 07, 2019	48.10	48.10	47.14	47.78	1,782,173	-0.46(-0.96%)
Mar 06, 2019	50.88	51.29	48.19	48.24	2,881,597	-2.63(-5.18%)
Mar 05, 2019	51.87	52.23	50.78	50.88	2,126,902	-0.77(-1.49%)
Mar 04, 2019	51.13	51.93	51.02	51.65	1,495,231	+0.41(+0.79%)

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.