Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.23	44.49	44.09	44.28	631,309	-0.43(-0.96%)
May 30, 2019	44.55	45.01	44.39	44.71	351,581	+0.20(+0.44%)
May 29, 2019	43.97	44.75	43.91	44.51	460,179	+0.37(+0.83%)
May 28, 2019	45.13	45.46	44.14	44.15	693,612	-0.83(-1.83%)
May 24, 2019	45.10	45.12	44.77	44.97	380,705	+0.20(+0.44%)
May 23, 2019	44.65	44.84	44.32	44.78	553,421	-0.35(-0.77%)
May 22, 2019	45.41	45.64	45.10	45.12	359,976	-0.53(-1.15%)
May 21, 2019	45.20	45.69	45.08	45.65	424,496	+0.83(+1.86%)
May 20, 2019	44.87	45.21	44.73	44.81	360,573	-0.44(-0.97%)
May 17, 2019	45.76	46.08	45.24	45.26	444,689	-0.98(-2.11%)
May 16, 2019	46.11	46.55	46.03	46.23	505,520	+0.38(+0.82%)
May 15, 2019	45.41	46.01	45.12	45.86	766,849	+0.13(+0.29%)
May 14, 2019	46.82	46.82	45.59	45.72	1,266,731	-1.03(-2.21%)
May 13, 2019	47.16	47.29	46.41	46.76	578,957	-1.45(-3.02%)
May 10, 2019	47.53	48.38	47.19	48.21	608,381	+0.51(+1.06%)
May 09, 2019	47.50	47.97	47.13	47.70	508,120	-0.26(-0.55%)
May 08, 2019	47.93	48.24	47.73	47.97	598,085	+0.04(+0.08%)
May 07, 2019	47.80	48.17	47.63	47.93	491,645	-0.46(-0.95%)
May 06, 2019	47.98	48.51	47.81	48.39	718,333	-0.66(-1.34%)
May 03, 2019	48.59	49.17	48.35	49.04	539,705	+0.78(+1.61%)
May 02, 2019	47.93	48.34	47.67	48.27	491,710	+0.33(+0.68%)
May 01, 2019	48.34	48.64	47.80	47.94	770,439	-0.12(-0.25%)
Apr 30, 2019	48.23	48.24	47.71	48.06	746,240	-0.06(-0.12%)
Apr 29, 2019	48.38	48.43	47.80	48.12	744,868	-0.16(-0.33%)
Apr 26, 2019	47.65	48.31	47.51	48.27	564,659	+0.57(+1.20%)
Apr 25, 2019	49.02	49.02	46.61	47.70	1,382,814	-2.01(-4.04%)
Apr 24, 2019	50.00	50.55	49.64	49.71	1,011,427	-0.31(-0.62%)
Apr 23, 2019	49.78	50.08	49.50	50.02	783,157	+0.32(+0.64%)
Apr 22, 2019	49.48	49.70	49.22	49.70	472,907	-0.22(-0.43%)
Apr 18, 2019	49.49	49.98	49.11	49.92	523,282	+0.60(+1.22%)
Apr 17, 2019	49.76	49.77	49.26	49.32	537,216	-0.18(-0.36%)
Apr 16, 2019	49.47	49.84	49.32	49.49	582,272	+0.05(+0.09%)
Apr 15, 2019	49.32	49.47	49.16	49.45	409,859	+0.13(+0.27%)
Apr 12, 2019	49.34	49.47	49.00	49.32	349,992	+0.18(+0.36%)
Apr 11, 2019	48.68	49.14	48.31	49.14	497,970	+0.60(+1.23%)
Apr 10, 2019	48.41	48.71	48.08	48.54	329,863	+0.35(+0.72%)
Apr 09, 2019	48.71	48.71	48.08	48.19	417,467	-0.87(-1.77%)
Apr 08, 2019	48.33	49.07	48.15	49.06	496,113	+0.61(+1.25%)
Apr 05, 2019	48.66	48.84	48.28	48.45	587,990	-0.03(-0.06%)
Apr 04, 2019	48.18	48.56	48.10	48.48	470,319	+0.39(+0.82%)
Apr 03, 2019	47.76	48.17	47.76	48.09	422,580	+0.57(+1.20%)
Apr 02, 2019	47.65	47.65	47.35	47.52	494,307	-0.04(-0.08%)
Apr 01, 2019	46.56	47.61	46.52	47.56	601,795	+1.26(+2.73%)
Mar 29, 2019	46.07	46.40	45.91	46.30	561,569	+0.51(+1.12%)
Mar 28, 2019	45.33	45.93	45.27	45.78	354,374	+0.56(+1.24%)
Mar 27, 2019	45.43	45.58	45.10	45.22	600,828	-0.15(-0.33%)
Mar 26, 2019	45.20	45.49	44.97	45.37	630,785	+0.64(+1.42%)
Mar 25, 2019	44.41	44.98	44.41	44.73	298,112	+0.29(+0.65%)
Mar 22, 2019	45.48	45.55	44.43	44.44	387,322	-1.27(-2.78%)
Mar 21, 2019	44.86	45.92	44.86	45.72	409,308	+0.65(+1.43%)
Mar 20, 2019	45.18	45.46	44.73	45.07	433,500	-0.19(-0.41%)
Mar 19, 2019	45.20	45.58	45.13	45.26	581,607	+0.07(+0.14%)
Mar 18, 2019	44.44	45.20	44.42	45.19	402,509	+0.76(+1.70%)
Mar 15, 2019	44.89	45.14	44.36	44.43	1,197,694	-0.38(-0.86%)
Mar 14, 2019	45.00	45.02	44.63	44.82	698,217	-0.28(-0.62%)
Mar 13, 2019	45.14	45.20	44.82	45.10	662,855	+0.10(+0.23%)
Mar 12, 2019	44.61	45.19	44.47	45.00	716,954	+0.44(+0.99%)
Mar 11, 2019	44.13	44.59	43.85	44.56	497,421	+0.43(+0.97%)
Mar 08, 2019	43.95	44.23	43.81	44.13	420,161	-0.14(-0.32%)
Mar 07, 2019	44.56	44.70	44.05	44.27	442,533	-0.35(-0.78%)
Mar 06, 2019	44.65	44.99	44.55	44.61	682,379	-0.06(-0.13%)
Mar 05, 2019	44.47	44.87	44.31	44.67	731,516	+0.18(+0.40%)
Mar 04, 2019	44.28	44.64	44.15	44.49	711,473	+0.37(+0.85%)

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.