Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.74	50.93	50.64	50.76	758,618	-0.65(-1.26%)
May 30, 2019	51.18	51.46	51.14	51.41	733,906	+0.42(+0.83%)
May 29, 2019	50.68	51.00	50.48	50.98	1,096,732	-0.06(-0.11%)
May 28, 2019	51.46	51.79	51.03	51.04	984,976	-0.57(-1.11%)
May 24, 2019	51.59	51.74	51.43	51.62	856,655	+0.62(+1.23%)
May 23, 2019	50.90	51.07	50.80	50.99	1,260,330	-0.08(-0.15%)
May 22, 2019	50.86	51.26	50.79	51.07	2,228,564	+0.63(+1.26%)
May 21, 2019	50.78	50.83	50.36	50.43	1,115,984	-0.12(-0.23%)
May 20, 2019	50.49	50.83	50.48	50.55	569,766	-0.16(-0.31%)
May 17, 2019	50.81	50.93	50.66	50.71	779,137	-0.02(-0.03%)
May 16, 2019	50.50	50.99	50.38	50.73	1,146,599	+0.43(+0.86%)
May 15, 2019	49.94	50.38	49.89	50.29	706,842	+0.50(+1.00%)
May 14, 2019	49.85	50.08	49.75	49.79	898,130	-0.50(-0.99%)
May 13, 2019	50.13	50.36	50.09	50.29	754,803	-0.21(-0.41%)
May 10, 2019	50.19	50.52	49.94	50.50	1,030,890	+0.42(+0.85%)
May 09, 2019	50.14	50.27	49.83	50.08	1,014,681	-0.10(-0.20%)
May 08, 2019	50.31	50.38	50.07	50.18	974,786	+0.40(+0.80%)
May 07, 2019	50.11	50.19	49.61	49.78	696,815	-0.59(-1.17%)
May 06, 2019	50.08	50.38	50.08	50.37	562,529	-0.07(-0.13%)
May 03, 2019	50.40	50.53	50.23	50.43	714,579	+0.60(+1.20%)
May 02, 2019	50.13	50.18	49.82	49.83	969,282	+0.01(+0.02%)
May 01, 2019	50.29	50.51	49.69	49.82	1,364,101	-0.45(-0.90%)
Apr 30, 2019	49.86	50.36	49.76	50.28	1,091,925	+0.92(+1.86%)
Apr 29, 2019	49.24	49.46	49.16	49.36	1,158,824	+0.22(+0.45%)
Apr 26, 2019	48.77	49.18	48.67	49.14	1,011,199	+0.55(+1.12%)
Apr 25, 2019	48.50	48.71	48.40	48.59	993,310	+0.06(+0.12%)
Apr 24, 2019	48.54	48.74	48.43	48.53	774,421	-0.04(-0.09%)
Apr 23, 2019	48.12	48.62	48.09	48.57	1,035,979	+0.05(+0.10%)
Apr 22, 2019	48.67	48.91	48.44	48.52	717,156	-0.11(-0.22%)
Apr 18, 2019	48.84	48.90	48.41	48.63	1,130,796	+1.13(+2.39%)
Apr 17, 2019	47.04	47.57	47.04	47.50	920,872	+0.12(+0.24%)
Apr 16, 2019	47.26	47.38	47.23	47.38	520,075	+0.03(+0.07%)
Apr 15, 2019	47.20	47.35	47.09	47.35	611,401	+0.00(+0.00%)
Apr 12, 2019	47.10	47.38	46.98	47.35	625,922	-0.23(-0.49%)
Apr 11, 2019	47.71	47.72	47.45	47.58	610,077	+0.02(+0.03%)
Apr 10, 2019	47.60	47.71	47.42	47.57	695,370	-0.02(-0.05%)
Apr 09, 2019	47.55	47.81	47.46	47.59	814,626	-0.20(-0.42%)
Apr 08, 2019	47.81	47.84	47.59	47.79	777,755	+0.22(+0.47%)
Apr 05, 2019	47.58	47.70	47.47	47.57	682,396	-0.15(-0.31%)
Apr 04, 2019	47.77	47.81	47.62	47.71	719,661	+0.02(+0.03%)
Apr 03, 2019	47.60	47.89	47.48	47.70	960,970	+0.12(+0.24%)
Apr 02, 2019	47.60	47.70	47.39	47.58	1,266,366	+0.01(+0.02%)
Apr 01, 2019	47.51	47.66	47.29	47.57	1,141,044	-0.16(-0.33%)
Mar 29, 2019	47.66	47.75	47.42	47.73	1,111,932	-0.02(-0.03%)
Mar 28, 2019	47.66	47.87	47.66	47.75	1,126,009	+0.04(+0.09%)
Mar 27, 2019	47.48	47.76	47.33	47.71	859,883	-0.12(-0.24%)
Mar 26, 2019	47.92	48.04	47.75	47.82	1,099,638	+0.45(+0.96%)
Mar 25, 2019	47.10	47.40	47.08	47.37	1,313,604	+0.18(+0.39%)
Mar 22, 2019	47.19	47.60	47.18	47.19	1,363,945	-0.50(-1.06%)
Mar 21, 2019	47.49	47.81	47.43	47.69	1,685,797	+0.45(+0.95%)
Mar 20, 2019	47.02	47.43	46.93	47.24	1,483,677	+0.32(+0.69%)
Mar 19, 2019	46.86	47.00	46.79	46.92	1,071,408	+0.03(+0.07%)
Mar 18, 2019	46.86	46.92	46.73	46.89	1,266,900	-0.09(-0.19%)
Mar 15, 2019	46.85	47.02	46.51	46.98	1,785,621	+0.74(+1.61%)
Mar 14, 2019	45.98	46.30	45.85	46.23	1,831,979	+0.80(+1.77%)
Mar 13, 2019	45.47	45.50	45.23	45.43	1,559,688	+0.47(+1.05%)
Mar 12, 2019	44.67	45.13	44.67	44.96	1,771,011	+0.05(+0.11%)
Mar 11, 2019	44.54	44.95	44.40	44.91	1,900,998	-0.31(-0.69%)
Mar 08, 2019	45.08	45.23	44.91	45.23	1,592,015	+0.60(+1.33%)
Mar 07, 2019	44.77	44.82	44.50	44.63	1,135,596	+0.42(+0.95%)
Mar 06, 2019	44.37	44.42	44.03	44.21	1,222,044	-0.22(-0.50%)
Mar 05, 2019	44.02	44.47	43.99	44.43	1,094,913	+0.53(+1.21%)
Mar 04, 2019	43.92	43.93	43.65	43.90	1,448,112	+0.33(+0.76%)

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.