Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.65	46.74	45.25	45.40	5,445,682	-1.71(-3.62%)
May 30, 2019	47.28	47.58	46.79	47.11	2,850,856	-0.16(-0.34%)
May 29, 2019	47.83	47.83	46.83	47.27	3,771,936	-0.45(-0.94%)
May 28, 2019	48.38	48.58	47.68	47.72	3,491,783	-1.07(-2.19%)
May 24, 2019	48.75	49.18	48.53	48.79	2,366,096	+0.18(+0.37%)
May 23, 2019	49.64	49.64	48.03	48.60	5,504,618	-1.54(-3.06%)
May 22, 2019	50.78	51.05	50.09	50.14	3,346,761	-0.76(-1.50%)
May 21, 2019	50.12	50.96	49.98	50.90	3,639,639	+1.30(+2.61%)
May 20, 2019	49.39	50.08	49.34	49.61	2,787,031	-0.22(-0.44%)
May 17, 2019	49.65	50.53	49.55	49.82	2,278,863	-0.33(-0.67%)
May 16, 2019	49.76	50.56	49.60	50.16	3,330,078	+0.55(+1.12%)
May 15, 2019	48.65	50.02	48.37	49.61	3,236,268	+0.34(+0.70%)
May 14, 2019	48.76	49.54	48.55	49.26	2,742,877	+0.58(+1.20%)
May 13, 2019	49.38	49.44	48.43	48.68	3,444,647	-1.62(-3.22%)
May 10, 2019	49.74	50.44	48.81	50.30	2,689,027	+0.27(+0.53%)
May 09, 2019	49.50	50.09	49.41	50.03	2,882,372	+0.05(+0.10%)
May 08, 2019	49.49	50.44	49.22	49.99	3,632,791	+0.19(+0.38%)
May 07, 2019	50.59	50.66	49.07	49.80	5,130,044	-1.21(-2.37%)
May 06, 2019	50.37	51.13	50.28	51.01	2,419,709	-0.13(-0.26%)
May 03, 2019	51.05	51.44	50.82	51.14	2,623,288	+0.24(+0.47%)
May 02, 2019	51.49	51.97	50.89	50.90	3,044,714	-0.51(-0.98%)
May 01, 2019	52.08	52.09	51.37	51.41	2,636,052	-0.31(-0.61%)
Apr 30, 2019	51.44	52.04	51.05	51.72	4,048,174	+0.38(+0.74%)
Apr 29, 2019	50.54	51.57	50.30	51.34	4,224,721	+0.81(+1.60%)
Apr 26, 2019	50.79	51.07	50.49	50.53	4,130,368	-0.35(-0.69%)
Apr 25, 2019	50.66	52.31	50.21	50.88	7,460,549	+0.40(+0.79%)
Apr 24, 2019	50.46	50.59	49.97	50.48	4,262,414	+0.13(+0.27%)
Apr 23, 2019	49.39	50.47	49.18	50.35	3,774,644	+1.03(+2.09%)
Apr 22, 2019	49.46	49.65	49.08	49.32	3,115,559	-0.45(-0.90%)
Apr 18, 2019	50.23	50.33	49.50	49.77	3,504,113	-0.55(-1.10%)
Apr 17, 2019	50.92	51.15	50.04	50.32	2,695,162	-0.02(-0.04%)
Apr 16, 2019	49.84	50.52	49.58	50.34	3,083,596	+0.47(+0.94%)
Apr 15, 2019	50.61	50.61	49.86	49.87	2,647,211	-0.80(-1.58%)
Apr 12, 2019	50.81	51.16	50.27	50.67	2,871,252	+0.12(+0.25%)
Apr 11, 2019	50.31	51.04	50.25	50.55	3,446,408	+0.36(+0.72%)
Apr 10, 2019	50.14	50.32	49.33	50.19	4,100,368	+0.70(+1.41%)
Apr 09, 2019	49.24	49.67	49.00	49.49	3,544,633	-0.05(-0.10%)
Apr 08, 2019	49.84	50.07	49.28	49.54	7,340,853	-1.25(-2.46%)
Apr 05, 2019	50.79	51.25	50.60	50.79	2,654,532	+0.07(+0.13%)
Apr 04, 2019	50.79	50.84	49.80	50.72	2,935,170	+0.28(+0.55%)
Apr 03, 2019	50.50	51.05	50.38	50.44	3,244,987	+0.17(+0.34%)
Apr 02, 2019	50.71	50.96	49.74	50.27	4,626,665	+0.29(+0.57%)
Apr 01, 2019	49.85	50.60	49.61	49.99	6,619,046	+0.48(+0.96%)
Mar 29, 2019	48.24	49.69	48.12	49.51	6,992,918	+1.39(+2.89%)
Mar 28, 2019	47.50	48.38	47.42	48.12	7,725,510	+0.59(+1.24%)
Mar 27, 2019	46.26	47.93	46.26	47.53	8,462,771	+1.03(+2.22%)
Mar 26, 2019	46.59	47.19	46.33	46.50	4,006,620	+0.06(+0.12%)
Mar 25, 2019	46.98	47.25	46.29	46.44	4,720,008	-0.60(-1.28%)
Mar 22, 2019	48.09	48.18	47.02	47.04	5,069,174	-1.35(-2.80%)
Mar 21, 2019	47.40	48.67	47.40	48.39	5,844,339	+0.99(+2.09%)
Mar 20, 2019	48.17	48.36	47.12	47.40	6,066,217	-0.99(-2.05%)
Mar 19, 2019	48.80	49.33	48.14	48.39	4,529,031	-0.32(-0.67%)
Mar 18, 2019	48.97	49.15	48.64	48.72	4,421,409	-0.28(-0.56%)
Mar 15, 2019	48.79	49.33	48.59	48.99	7,492,832	+0.20(+0.41%)
Mar 14, 2019	48.43	49.20	48.27	48.79	8,073,077	+0.52(+1.09%)
Mar 13, 2019	48.54	49.39	46.33	48.27	13,150,774	+0.20(+0.42%)
Mar 12, 2019	49.00	49.05	47.60	48.07	9,186,230	-1.15(-2.34%)
Mar 11, 2019	47.59	49.25	47.52	49.22	6,485,587	-0.15(-0.31%)
Mar 08, 2019	49.61	49.61	48.95	49.38	4,873,318	-0.63(-1.26%)
Mar 07, 2019	50.39	50.72	49.56	50.01	5,821,333	-0.60(-1.19%)
Mar 06, 2019	51.03	51.29	50.32	50.61	5,362,882	-0.31(-0.62%)
Mar 05, 2019	51.50	51.88	50.85	50.92	5,461,063	-0.27(-0.52%)
Mar 04, 2019	51.56	51.88	50.65	51.19	4,759,825	-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.