Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.36	46.45	44.96	45.12	5,479,967	-1.70(-3.62%)
May 30, 2019	46.98	47.29	46.50	46.81	2,868,805	-0.16(-0.34%)
May 29, 2019	47.53	47.53	46.54	46.97	3,795,683	-0.45(-0.94%)
May 28, 2019	48.08	48.27	47.38	47.42	3,513,767	-1.06(-2.19%)
May 24, 2019	48.44	48.87	48.22	48.48	2,380,993	+0.18(+0.37%)
May 23, 2019	49.33	49.33	47.73	48.30	5,539,274	-1.53(-3.06%)
May 22, 2019	50.46	50.73	49.78	49.83	3,367,832	-0.76(-1.50%)
May 21, 2019	49.81	50.65	49.66	50.58	3,662,554	+1.29(+2.61%)
May 20, 2019	49.08	49.77	49.03	49.30	2,804,578	-0.22(-0.44%)
May 17, 2019	49.34	50.21	49.24	49.51	2,293,211	-0.33(-0.67%)
May 16, 2019	49.45	50.24	49.29	49.84	3,351,044	+0.55(+1.12%)
May 15, 2019	48.35	49.70	48.06	49.30	3,256,643	+0.34(+0.70%)
May 14, 2019	48.45	49.23	48.24	48.95	2,760,146	+0.58(+1.20%)
May 13, 2019	49.07	49.13	48.13	48.38	3,466,335	-1.61(-3.22%)
May 10, 2019	49.43	50.12	48.51	49.99	2,705,957	+0.27(+0.53%)
May 09, 2019	49.19	49.78	49.10	49.72	2,900,519	+0.05(+0.10%)
May 08, 2019	49.18	50.12	48.92	49.67	3,655,663	+0.19(+0.38%)
May 07, 2019	50.27	50.35	48.76	49.48	5,162,342	-1.20(-2.37%)
May 06, 2019	50.05	50.81	49.97	50.69	2,434,944	-0.13(-0.26%)
May 03, 2019	50.73	51.11	50.50	50.82	2,639,804	+0.24(+0.47%)
May 02, 2019	51.17	51.65	50.57	50.58	3,063,884	-0.50(-0.98%)
May 01, 2019	51.75	51.76	51.04	51.09	2,652,648	-0.31(-0.61%)
Apr 30, 2019	51.11	51.71	50.73	51.40	4,073,661	+0.38(+0.74%)
Apr 29, 2019	50.22	51.25	49.99	51.02	4,251,320	+0.81(+1.60%)
Apr 26, 2019	50.47	50.75	50.18	50.21	4,156,372	-0.35(-0.69%)
Apr 25, 2019	50.35	51.99	49.89	50.56	7,507,520	+0.40(+0.79%)
Apr 24, 2019	50.15	50.27	49.66	50.17	4,289,250	+0.13(+0.27%)
Apr 23, 2019	49.08	50.16	48.87	50.03	3,798,409	+1.02(+2.09%)
Apr 22, 2019	49.15	49.34	48.77	49.01	3,135,174	-0.45(-0.90%)
Apr 18, 2019	49.91	50.02	49.19	49.46	3,526,174	-0.55(-1.10%)
Apr 17, 2019	50.60	50.83	49.73	50.01	2,712,130	-0.02(-0.04%)
Apr 16, 2019	49.53	50.20	49.27	50.02	3,103,010	+0.46(+0.94%)
Apr 15, 2019	50.29	50.29	49.55	49.56	2,663,877	-0.80(-1.58%)
Apr 12, 2019	50.49	50.84	49.96	50.36	2,889,330	+0.12(+0.25%)
Apr 11, 2019	50.00	50.72	49.94	50.23	3,468,106	+0.36(+0.72%)
Apr 10, 2019	49.83	50.01	49.02	49.87	4,126,183	+0.69(+1.41%)
Apr 09, 2019	48.93	49.36	48.70	49.18	3,566,950	-0.05(-0.10%)
Apr 08, 2019	49.53	49.76	48.97	49.23	7,387,071	-1.24(-2.46%)
Apr 05, 2019	50.47	50.93	50.29	50.47	2,671,245	+0.07(+0.13%)
Apr 04, 2019	50.47	50.52	49.48	50.40	2,953,649	+0.27(+0.55%)
Apr 03, 2019	50.19	50.73	50.06	50.13	3,265,417	+0.17(+0.34%)
Apr 02, 2019	50.39	50.64	49.43	49.96	4,655,794	+0.28(+0.57%)
Apr 01, 2019	49.54	50.28	49.30	49.67	6,660,719	+0.47(+0.96%)
Mar 29, 2019	47.94	49.38	47.82	49.20	7,036,945	+1.38(+2.89%)
Mar 28, 2019	47.20	48.07	47.12	47.82	7,774,149	+0.59(+1.24%)
Mar 27, 2019	45.97	47.63	45.97	47.23	8,516,052	+1.02(+2.22%)
Mar 26, 2019	46.30	46.90	46.04	46.21	4,031,846	+0.06(+0.12%)
Mar 25, 2019	46.69	46.95	46.00	46.15	4,749,725	-0.60(-1.28%)
Mar 22, 2019	47.79	47.88	46.73	46.75	5,101,089	-1.35(-2.80%)
Mar 21, 2019	47.11	48.36	47.11	48.09	5,881,134	+0.99(+2.09%)
Mar 20, 2019	47.86	48.05	46.83	47.11	6,104,410	-0.99(-2.05%)
Mar 19, 2019	48.50	49.02	47.84	48.09	4,557,546	-0.32(-0.67%)
Mar 18, 2019	48.66	48.84	48.34	48.41	4,449,246	-0.27(-0.56%)
Mar 15, 2019	48.49	49.02	48.29	48.69	7,540,006	+0.20(+0.41%)
Mar 14, 2019	48.13	48.90	47.97	48.49	8,123,904	+0.52(+1.09%)
Mar 13, 2019	48.23	49.08	46.04	47.97	13,233,570	+0.20(+0.42%)
Mar 12, 2019	48.70	48.75	47.30	47.77	9,244,065	-1.15(-2.34%)
Mar 11, 2019	47.30	48.94	47.22	48.92	6,526,420	-0.15(-0.31%)
Mar 08, 2019	49.30	49.30	48.64	49.07	4,904,000	-0.63(-1.26%)
Mar 07, 2019	50.07	50.40	49.25	49.69	5,857,984	-0.60(-1.19%)
Mar 06, 2019	50.71	50.97	50.01	50.29	5,396,647	-0.31(-0.62%)
Mar 05, 2019	51.18	51.56	50.54	50.60	5,495,445	-0.27(-0.52%)
Mar 04, 2019	51.24	51.56	50.33	50.87	4,789,792	-0.48(-0.94%)

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.