Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.77	47.84	46.65	46.88	1,985,876	-1.81(-3.71%)
May 30, 2019	49.05	49.55	48.33	48.68	1,239,300	-0.06(-0.13%)
May 29, 2019	48.41	48.83	48.02	48.75	1,717,795	-0.09(-0.18%)
May 28, 2019	49.83	50.09	48.79	48.83	2,521,685	-1.23(-2.46%)
May 24, 2019	49.62	50.19	49.57	50.06	1,425,077	+0.92(+1.88%)
May 23, 2019	49.89	49.94	48.81	49.14	1,846,679	-1.56(-3.08%)
May 22, 2019	50.92	51.09	50.63	50.70	1,193,962	-0.54(-1.05%)
May 21, 2019	50.87	51.36	50.87	51.24	1,401,747	+0.74(+1.47%)
May 20, 2019	50.23	50.91	50.21	50.50	1,244,554	+0.03(+0.06%)
May 17, 2019	50.43	51.06	50.32	50.47	1,165,350	-0.66(-1.30%)
May 16, 2019	50.67	51.65	50.67	51.13	1,545,914	+0.84(+1.66%)
May 15, 2019	49.96	50.52	49.59	50.29	2,180,254	-0.28(-0.56%)
May 14, 2019	49.06	51.06	49.06	50.58	2,893,820	+1.62(+3.32%)
May 13, 2019	50.43	50.62	48.83	48.95	2,386,428	-2.58(-5.00%)
May 10, 2019	51.06	51.70	50.50	51.53	2,201,851	+0.28(+0.54%)
May 09, 2019	50.61	51.36	50.20	51.25	2,860,195	-0.08(-0.15%)
May 08, 2019	51.32	51.98	51.14	51.33	2,170,371	-0.22(-0.43%)
May 07, 2019	52.01	52.44	51.14	51.55	2,498,118	-1.11(-2.11%)
May 06, 2019	51.71	53.00	51.52	52.67	1,744,914	-0.28(-0.54%)
May 03, 2019	52.47	53.24	52.14	52.95	1,729,572	+0.62(+1.19%)
May 02, 2019	51.93	53.14	50.96	52.33	2,329,226	+0.24(+0.47%)
May 01, 2019	52.34	52.96	51.88	52.08	1,962,904	-0.53(-1.00%)
Apr 30, 2019	52.81	52.95	51.91	52.61	1,317,758	-0.07(-0.13%)
Apr 29, 2019	52.26	52.89	52.26	52.68	1,104,522	+0.61(+1.17%)
Apr 26, 2019	51.36	52.08	51.09	52.07	1,233,959	+0.72(+1.40%)
Apr 25, 2019	51.31	51.92	50.99	51.36	945,773	-0.30(-0.58%)
Apr 24, 2019	52.02	52.02	51.37	51.66	1,141,374	-0.50(-0.95%)
Apr 23, 2019	51.70	52.45	51.70	52.15	1,250,391	+0.33(+0.64%)
Apr 22, 2019	51.93	52.22	51.71	51.82	922,404	-0.37(-0.71%)
Apr 18, 2019	52.01	52.44	51.95	52.19	1,444,988	+0.02(+0.05%)
Apr 17, 2019	52.42	52.95	51.97	52.17	1,917,120	+0.04(+0.08%)
Apr 16, 2019	51.20	52.14	51.01	52.13	1,242,148	+1.27(+2.50%)
Apr 15, 2019	51.30	51.54	50.69	50.86	1,662,856	-0.32(-0.63%)
Apr 12, 2019	51.16	52.16	51.00	51.18	1,949,225	+0.80(+1.58%)
Apr 11, 2019	49.92	50.81	49.89	50.39	1,815,974	+0.75(+1.51%)
Apr 10, 2019	48.89	49.72	48.58	49.64	1,722,001	+0.85(+1.75%)
Apr 09, 2019	49.55	49.61	48.68	48.79	1,621,837	-0.98(-1.96%)
Apr 08, 2019	49.61	50.01	49.54	49.76	1,202,425	+0.06(+0.13%)
Apr 05, 2019	49.32	49.88	49.09	49.70	1,539,182	+0.58(+1.18%)
Apr 04, 2019	48.61	49.54	48.61	49.12	1,398,947	+0.45(+0.93%)
Apr 03, 2019	48.62	49.16	48.42	48.67	1,990,182	+0.75(+1.57%)
Apr 02, 2019	48.51	48.71	47.87	47.91	2,105,772	-0.62(-1.28%)
Apr 01, 2019	46.83	48.62	46.61	48.53	3,295,180	+2.52(+5.47%)
Mar 29, 2019	46.24	46.51	45.85	46.02	1,900,315	+0.29(+0.63%)
Mar 28, 2019	45.59	45.92	45.19	45.73	2,124,925	+0.27(+0.60%)
Mar 27, 2019	45.55	45.82	45.19	45.45	1,992,204	-0.07(-0.16%)
Mar 26, 2019	45.31	45.95	45.15	45.52	2,309,317	+0.50(+1.11%)
Mar 25, 2019	45.30	45.69	44.80	45.02	3,413,109	-0.20(-0.43%)
Mar 22, 2019	46.75	47.15	45.04	45.22	3,469,348	-2.19(-4.61%)
Mar 21, 2019	46.76	47.55	46.36	47.40	2,745,480	+0.27(+0.58%)
Mar 20, 2019	48.96	49.21	47.04	47.13	3,224,742	-1.96(-3.99%)
Mar 19, 2019	49.96	50.32	49.05	49.09	1,989,319	-0.50(-1.01%)
Mar 18, 2019	49.36	50.11	49.28	49.59	2,900,209	+0.42(+0.86%)
Mar 15, 2019	48.31	49.24	48.27	49.17	3,738,124	+0.77(+1.59%)
Mar 14, 2019	48.32	48.73	48.16	48.40	2,141,802	-0.05(-0.10%)
Mar 13, 2019	48.39	48.78	48.04	48.45	1,855,142	+0.42(+0.88%)
Mar 12, 2019	47.97	48.27	47.81	48.02	2,041,602	+0.25(+0.53%)
Mar 11, 2019	47.47	47.95	47.37	47.77	1,731,020	+0.60(+1.28%)
Mar 08, 2019	46.74	47.22	46.56	47.17	2,672,968	-0.17(-0.36%)
Mar 07, 2019	48.30	48.30	47.03	47.34	3,435,628	-1.29(-2.66%)
Mar 06, 2019	49.00	49.54	48.42	48.63	1,865,216	-0.52(-1.05%)
Mar 05, 2019	49.25	49.35	48.43	49.15	1,880,703	-0.03(-0.06%)
Mar 04, 2019	49.40	50.02	48.65	49.18	2,104,789	-0.12(-0.24%)

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.