Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.05	48.39	47.88	48.19	438,786	-0.29(-0.61%)
May 30, 2019	48.56	48.83	48.30	48.48	78,628	+0.08(+0.16%)
May 29, 2019	48.56	48.66	48.23	48.41	150,669	-0.38(-0.78%)
May 28, 2019	49.36	49.55	48.78	48.78	63,077	-0.50(-1.02%)
May 24, 2019	49.42	49.46	49.10	49.29	143,873	+0.27(+0.54%)
May 23, 2019	49.29	49.36	48.81	49.02	108,171	-0.75(-1.51%)
May 22, 2019	49.77	49.96	49.70	49.77	56,636	-0.22(-0.44%)
May 21, 2019	49.66	50.08	49.66	49.99	97,081	+0.60(+1.21%)
May 20, 2019	49.43	49.68	49.26	49.39	74,245	-0.37(-0.74%)
May 17, 2019	49.94	50.37	49.75	49.76	70,829	-0.54(-1.08%)
May 16, 2019	50.04	50.56	50.04	50.30	102,974	+0.37(+0.74%)
May 15, 2019	49.42	50.02	49.42	49.93	84,654	+0.17(+0.34%)
May 14, 2019	49.48	49.96	49.40	49.76	79,069	+0.47(+0.96%)
May 13, 2019	49.75	49.97	49.11	49.29	120,470	-1.43(-2.82%)
May 10, 2019	50.35	50.84	49.76	50.72	67,035	+0.16(+0.32%)
May 09, 2019	50.31	50.63	49.94	50.56	98,770	-0.10(-0.21%)
May 08, 2019	50.69	51.01	50.55	50.66	391,544	-0.09(-0.19%)
May 07, 2019	51.33	51.47	50.42	50.76	84,292	-1.05(-2.03%)
May 06, 2019	51.03	51.88	50.96	51.81	56,093	-0.04(-0.07%)
May 03, 2019	51.38	51.85	51.37	51.85	62,819	+0.71(+1.39%)
May 02, 2019	50.78	51.14	50.57	51.14	123,356	+0.27(+0.52%)
May 01, 2019	51.63	51.63	50.87	50.87	124,847	-0.64(-1.23%)
Apr 30, 2019	51.58	51.58	51.08	51.51	144,490	-0.07(-0.13%)
Apr 29, 2019	51.68	51.73	51.51	51.57	60,493	-0.06(-0.11%)
Apr 26, 2019	51.16	51.71	51.13	51.63	106,455	+0.47(+0.93%)
Apr 25, 2019	51.40	51.40	50.87	51.16	81,323	-0.49(-0.96%)
Apr 24, 2019	51.49	51.85	51.49	51.65	117,165	+0.27(+0.52%)
Apr 23, 2019	50.82	51.47	50.82	51.38	84,191	+0.65(+1.27%)
Apr 22, 2019	50.68	50.76	50.55	50.74	79,705	-0.06(-0.11%)
Apr 18, 2019	50.65	50.83	50.41	50.80	85,375	+0.22(+0.43%)
Apr 17, 2019	51.37	51.37	50.47	50.58	72,586	-0.57(-1.11%)
Apr 16, 2019	51.47	51.47	51.02	51.15	87,760	-0.18(-0.35%)
Apr 15, 2019	51.36	51.40	51.15	51.33	70,998	+0.03(+0.06%)
Apr 12, 2019	51.29	51.34	51.11	51.30	69,986	+0.26(+0.50%)
Apr 11, 2019	50.98	51.06	50.88	51.04	67,676	+0.15(+0.30%)
Apr 10, 2019	50.55	50.97	50.55	50.89	76,703	+0.41(+0.81%)
Apr 09, 2019	50.70	50.79	50.39	50.48	112,288	-0.41(-0.80%)
Apr 08, 2019	50.76	50.90	50.56	50.89	90,219	-0.02(-0.04%)
Apr 05, 2019	50.61	50.91	50.61	50.91	80,105	+0.38(+0.75%)
Apr 04, 2019	50.53	50.71	50.27	50.53	95,218	+0.04(+0.08%)
Apr 03, 2019	50.51	50.70	50.38	50.49	101,736	+0.27(+0.53%)
Apr 02, 2019	50.40	50.40	50.03	50.23	122,377	-0.17(-0.34%)
Apr 01, 2019	50.19	50.43	50.06	50.40	185,625	+0.54(+1.08%)
Mar 29, 2019	49.93	50.02	49.73	49.86	83,056	+0.22(+0.44%)
Mar 28, 2019	49.28	49.67	49.19	49.64	86,255	+0.43(+0.87%)
Mar 27, 2019	49.30	49.45	48.76	49.21	123,937	-0.08(-0.15%)
Mar 26, 2019	49.24	49.52	49.01	49.29	73,875	+0.36(+0.74%)
Mar 25, 2019	48.78	49.11	48.52	48.93	72,146	+0.10(+0.21%)
Mar 22, 2019	49.90	49.98	48.80	48.82	102,661	-1.35(-2.69%)
Mar 21, 2019	49.22	50.26	49.22	50.17	79,761	+0.77(+1.56%)
Mar 20, 2019	49.65	49.89	49.12	49.40	181,467	-0.28(-0.55%)
Mar 19, 2019	49.90	50.00	49.55	49.68	64,631	-0.07(-0.13%)
Mar 18, 2019	49.50	49.81	49.41	49.74	62,575	+0.32(+0.65%)
Mar 15, 2019	49.42	49.74	49.32	49.42	103,991	+0.06(+0.12%)
Mar 14, 2019	49.37	49.45	49.17	49.36	66,871	+0.01(+0.02%)
Mar 13, 2019	49.31	49.55	49.27	49.36	126,516	+0.22(+0.44%)
Mar 12, 2019	49.11	49.24	48.99	49.14	105,056	+0.09(+0.17%)
Mar 11, 2019	48.50	49.05	48.48	49.05	97,441	+0.66(+1.37%)
Mar 08, 2019	48.18	48.42	48.12	48.39	109,593	-0.09(-0.18%)
Mar 07, 2019	48.78	48.83	48.38	48.48	142,262	-0.32(-0.66%)
Mar 06, 2019	49.45	49.45	48.80	48.80	126,308	-0.67(-1.36%)
Mar 05, 2019	49.66	49.67	49.44	49.47	60,146	-0.16(-0.32%)
Mar 04, 2019	50.08	50.17	49.20	49.63	105,576	-0.31(-0.63%)

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.