Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.66	43.67	42.86	43.00	121,828	-1.14(-2.59%)
May 30, 2019	45.00	45.30	43.61	44.15	115,901	-0.72(-1.61%)
May 29, 2019	44.49	45.02	44.21	44.87	104,634	+0.10(+0.22%)
May 28, 2019	45.02	45.07	44.42	44.77	153,609	-0.31(-0.68%)
May 24, 2019	44.74	45.16	44.74	45.08	114,257	+0.65(+1.45%)
May 23, 2019	44.24	44.71	43.98	44.43	345,191	-0.21(-0.47%)
May 22, 2019	44.70	44.79	44.12	44.64	146,134	-0.24(-0.54%)
May 21, 2019	44.64	45.00	44.41	44.88	127,871	+0.47(+1.05%)
May 20, 2019	43.77	44.51	43.77	44.41	394,036	+0.64(+1.46%)
May 17, 2019	44.62	44.87	43.70	43.78	321,953	-1.19(-2.66%)
May 16, 2019	44.90	45.32	44.76	44.97	72,599	+0.42(+0.94%)
May 15, 2019	44.65	44.78	43.92	44.55	91,723	-0.47(-1.04%)
May 14, 2019	44.70	45.33	44.51	45.02	125,217	+0.36(+0.80%)
May 13, 2019	44.83	45.11	44.10	44.66	308,003	-1.05(-2.29%)
May 10, 2019	45.47	45.90	45.09	45.71	130,367	+0.06(+0.14%)
May 09, 2019	44.99	45.69	44.62	45.65	129,465	+0.26(+0.57%)
May 08, 2019	45.50	45.95	45.29	45.39	215,190	-0.10(-0.21%)
May 07, 2019	45.74	45.92	45.27	45.49	188,009	-0.65(-1.42%)
May 06, 2019	44.29	46.30	44.21	46.14	320,957	+1.12(+2.49%)
May 03, 2019	44.29	45.12	44.27	45.02	139,414	+0.95(+2.16%)
May 02, 2019	43.90	44.46	43.52	44.07	148,822	+0.28(+0.64%)
May 01, 2019	44.70	45.13	43.72	43.79	384,182	-0.81(-1.81%)
Apr 30, 2019	44.96	45.12	44.36	44.59	177,711	-0.23(-0.52%)
Apr 29, 2019	44.66	45.39	44.66	44.83	90,834	+0.34(+0.76%)
Apr 26, 2019	44.29	44.65	43.96	44.49	115,496	+0.23(+0.53%)
Apr 25, 2019	43.79	44.38	43.34	44.25	158,549	+0.42(+0.96%)
Apr 24, 2019	43.79	44.05	43.41	43.83	200,231	+0.08(+0.18%)
Apr 23, 2019	43.57	44.50	43.20	43.75	242,586	+0.44(+1.02%)
Apr 22, 2019	43.53	43.98	42.99	43.31	237,666	-0.63(-1.43%)
Apr 18, 2019	42.99	44.85	42.73	43.94	350,084	-0.61(-1.38%)
Apr 17, 2019	44.76	44.92	44.25	44.55	187,139	+0.01(+0.02%)
Apr 16, 2019	43.74	44.63	43.52	44.54	163,757	+0.90(+2.05%)
Apr 15, 2019	44.19	44.39	43.57	43.65	161,479	-0.50(-1.13%)
Apr 12, 2019	43.66	44.16	43.18	44.15	109,920	+0.94(+2.17%)
Apr 11, 2019	42.89	43.55	42.89	43.21	79,737	+0.20(+0.47%)
Apr 10, 2019	42.49	43.11	41.94	43.01	143,421	+0.61(+1.43%)
Apr 09, 2019	42.88	43.12	42.32	42.41	173,692	-0.65(-1.50%)
Apr 08, 2019	42.81	43.25	42.54	43.05	194,127	+0.06(+0.13%)
Apr 05, 2019	42.55	43.07	42.25	42.99	131,235	+0.45(+1.06%)
Apr 04, 2019	41.49	42.75	41.49	42.54	189,379	+1.02(+2.47%)
Apr 03, 2019	41.80	41.88	41.26	41.52	124,886	+0.23(+0.57%)
Apr 02, 2019	41.56	41.74	41.20	41.28	111,987	-0.37(-0.89%)
Apr 01, 2019	40.92	41.98	40.83	41.65	194,334	+1.15(+2.83%)
Mar 29, 2019	41.39	41.39	40.32	40.51	222,690	-0.48(-1.18%)
Mar 28, 2019	40.72	41.36	40.36	40.99	222,903	+0.28(+0.69%)
Mar 27, 2019	39.78	40.85	39.24	40.71	386,246	+0.83(+2.08%)
Mar 26, 2019	39.49	40.30	39.35	39.88	699,009	+0.63(+1.60%)
Mar 25, 2019	39.85	40.01	38.78	39.25	643,297	-0.52(-1.30%)
Mar 22, 2019	41.65	41.78	39.69	39.77	473,511	-2.31(-5.49%)
Mar 21, 2019	42.24	42.65	41.09	42.07	646,950	-0.40(-0.95%)
Mar 20, 2019	43.86	43.94	42.45	42.48	234,779	-1.40(-3.18%)
Mar 19, 2019	45.50	45.50	43.66	43.87	330,133	-1.35(-2.98%)
Mar 18, 2019	44.88	45.42	44.81	45.22	519,488	+0.50(+1.12%)
Mar 15, 2019	45.00	45.46	44.66	44.72	469,918	-0.34(-0.75%)
Mar 14, 2019	45.17	45.32	44.93	45.06	124,441	-0.10(-0.21%)
Mar 13, 2019	45.24	45.58	45.05	45.16	212,080	+0.15(+0.32%)
Mar 12, 2019	45.24	45.35	44.75	45.01	182,652	-0.15(-0.34%)
Mar 11, 2019	45.25	45.28	44.80	45.16	197,140	+0.19(+0.41%)
Mar 08, 2019	44.68	45.33	44.68	44.98	124,791	+0.06(+0.13%)
Mar 07, 2019	45.41	45.78	44.62	44.92	108,330	-0.61(-1.33%)
Mar 06, 2019	47.00	47.09	45.37	45.53	269,608	-1.71(-3.62%)
Mar 05, 2019	47.62	47.62	46.75	47.24	179,995	-0.29(-0.61%)
Mar 04, 2019	47.69	48.03	47.09	47.53	232,532	-0.21(-0.44%)

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.