Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.68	45.07	44.49	44.77	9,462,461	-0.32(-0.72%)
May 30, 2019	45.00	45.27	44.70	45.10	7,833,139	+0.20(+0.44%)
May 29, 2019	44.85	45.27	44.56	44.90	11,125,263	-0.15(-0.34%)
May 28, 2019	45.41	45.50	44.95	45.05	14,288,104	-0.32(-0.70%)
May 24, 2019	45.21	45.45	44.96	45.37	6,577,155	+0.24(+0.53%)
May 23, 2019	45.54	45.56	44.74	45.13	10,868,386	-0.79(-1.71%)
May 22, 2019	45.68	46.01	45.15	45.92	9,263,697	+0.16(+0.35%)
May 21, 2019	45.58	45.90	45.18	45.75	9,545,190	+0.44(+0.98%)
May 20, 2019	45.18	45.82	45.05	45.31	9,454,553	+0.10(+0.23%)
May 17, 2019	44.46	45.48	44.21	45.21	9,412,630	+0.50(+1.11%)
May 16, 2019	45.22	45.49	44.58	44.71	13,828,417	-0.42(-0.93%)
May 15, 2019	45.06	45.37	44.35	45.13	13,590,510	-0.15(-0.34%)
May 14, 2019	46.04	46.36	45.26	45.28	12,590,204	-0.73(-1.58%)
May 13, 2019	46.42	46.55	45.57	46.01	13,081,585	-1.15(-2.43%)
May 10, 2019	47.27	47.55	46.37	47.16	10,992,260	-0.16(-0.34%)
May 09, 2019	47.10	47.57	46.70	47.32	10,826,409	-0.33(-0.70%)
May 08, 2019	47.33	47.98	46.92	47.65	10,340,788	+0.33(+0.70%)
May 07, 2019	48.17	48.28	46.95	47.32	11,212,868	-1.07(-2.21%)
May 06, 2019	47.85	48.40	47.37	48.39	12,503,667	-0.05(-0.11%)
May 03, 2019	48.74	49.02	47.90	48.44	12,908,779	-0.06(-0.12%)
May 02, 2019	48.91	49.04	47.51	48.50	16,949,110	-0.51(-1.05%)
May 01, 2019	48.60	49.37	48.05	49.01	30,690,374	+2.52(+5.42%)
Apr 30, 2019	46.70	46.92	45.69	46.49	16,251,285	+0.33(+0.72%)
Apr 29, 2019	45.44	46.54	45.02	46.16	11,379,134	+0.39(+0.86%)
Apr 26, 2019	45.51	45.84	45.25	45.76	10,626,479	+0.26(+0.56%)
Apr 25, 2019	45.15	45.90	44.98	45.51	9,946,043	+0.26(+0.57%)
Apr 24, 2019	45.30	45.40	44.93	45.25	11,227,153	-0.03(-0.06%)
Apr 23, 2019	44.88	45.88	44.54	45.27	16,495,980	+0.45(+1.01%)
Apr 22, 2019	44.82	45.10	44.61	44.82	10,670,606	+0.26(+0.58%)
Apr 18, 2019	44.40	45.01	44.25	44.57	18,813,436	+0.08(+0.17%)
Apr 17, 2019	45.71	45.85	44.03	44.49	26,097,836	-1.15(-2.52%)
Apr 16, 2019	46.34	46.43	45.17	45.64	15,283,442	-0.27(-0.59%)
Apr 15, 2019	45.49	46.23	45.30	45.91	20,772,230	+1.19(+2.67%)
Apr 12, 2019	44.84	45.12	44.52	44.72	11,838,866	+0.10(+0.23%)
Apr 11, 2019	45.71	46.04	44.43	44.62	13,407,164	-1.00(-2.19%)
Apr 10, 2019	45.47	45.63	44.90	45.62	13,997,803	+0.13(+0.28%)
Apr 09, 2019	45.81	46.00	45.26	45.49	10,954,344	-0.36(-0.79%)
Apr 08, 2019	45.69	46.14	45.51	45.85	9,888,202	+0.08(+0.17%)
Apr 05, 2019	45.39	45.89	45.31	45.78	11,812,058	+0.56(+1.24%)
Apr 04, 2019	44.78	45.27	44.71	45.22	13,058,423	+0.52(+1.16%)
Apr 03, 2019	44.39	44.94	44.30	44.70	20,591,458	+0.56(+1.27%)
Apr 02, 2019	44.61	44.81	43.84	44.14	26,097,974	-1.74(-3.80%)
Apr 01, 2019	45.86	46.01	45.26	45.89	12,737,452	+0.22(+0.48%)
Mar 29, 2019	45.34	45.70	45.12	45.67	13,417,586	+0.48(+1.07%)
Mar 28, 2019	45.88	46.23	45.09	45.18	13,656,396	-0.58(-1.28%)
Mar 27, 2019	45.67	46.09	44.73	45.77	25,143,946	-1.13(-2.42%)
Mar 26, 2019	46.89	47.56	46.64	46.90	13,852,725	+0.37(+0.80%)
Mar 25, 2019	47.25	47.53	46.06	46.53	15,314,251	-0.92(-1.94%)
Mar 22, 2019	48.36	48.50	47.35	47.45	12,050,850	-1.15(-2.37%)
Mar 21, 2019	47.48	48.78	47.23	48.60	12,340,106	+1.05(+2.21%)
Mar 20, 2019	48.11	48.18	47.26	47.55	13,468,875	-0.79(-1.63%)
Mar 19, 2019	48.01	48.72	47.83	48.34	14,602,812	+0.36(+0.74%)
Mar 18, 2019	47.09	48.20	47.05	47.99	15,035,053	+0.91(+1.92%)
Mar 15, 2019	47.35	47.58	46.80	47.08	28,652,922	-0.24(-0.50%)
Mar 14, 2019	48.22	48.61	47.14	47.32	17,968,980	-0.58(-1.22%)
Mar 13, 2019	47.09	48.20	46.83	47.90	27,082,962	+1.63(+3.51%)
Mar 12, 2019	45.74	46.51	45.49	46.28	19,694,318	+0.76(+1.67%)
Mar 11, 2019	44.96	45.63	44.29	45.51	17,437,876	+0.69(+1.55%)
Mar 08, 2019	44.08	44.96	43.97	44.82	25,683,964	+0.48(+1.09%)
Mar 07, 2019	45.84	46.01	44.18	44.34	27,178,396	-1.39(-3.04%)
Mar 06, 2019	46.35	46.58	45.73	45.73	18,729,896	-0.81(-1.75%)
Mar 05, 2019	47.55	47.59	46.04	46.54	32,793,178	-0.85(-1.79%)
Mar 04, 2019	49.43	49.58	47.25	47.38	21,048,306	-1.84(-3.73%)

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.