Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.43	43.59	43.12	43.56	426,415	-0.31(-0.70%)
May 30, 2019	44.78	45.04	43.83	43.87	447,377	-0.95(-2.11%)
May 29, 2019	44.90	45.09	44.63	44.81	620,786	-0.07(-0.15%)
May 28, 2019	44.74	45.18	44.66	44.88	600,903	+0.14(+0.31%)
May 24, 2019	44.95	45.02	44.42	44.74	500,886	+0.12(+0.27%)
May 23, 2019	44.13	45.27	43.76	44.62	860,096	-0.38(-0.85%)
May 22, 2019	45.32	45.32	44.82	45.00	392,352	-0.53(-1.17%)
May 21, 2019	44.80	45.60	44.54	45.53	223,250	+1.04(+2.33%)
May 20, 2019	44.70	44.88	44.32	44.49	268,214	-0.52(-1.16%)
May 17, 2019	45.49	45.95	45.02	45.02	298,416	-0.80(-1.76%)
May 16, 2019	45.79	46.41	45.54	45.82	281,722	+0.28(+0.62%)
May 15, 2019	45.05	45.80	44.90	45.54	376,230	-0.09(-0.20%)
May 14, 2019	45.07	45.69	44.88	45.64	377,177	+0.64(+1.43%)
May 13, 2019	45.88	45.95	44.62	44.99	487,608	-1.59(-3.42%)
May 10, 2019	46.21	46.62	45.56	46.59	462,215	+0.06(+0.12%)
May 09, 2019	46.60	46.71	45.93	46.53	327,490	-0.33(-0.70%)
May 08, 2019	46.71	47.15	46.52	46.86	487,285	+0.22(+0.48%)
May 07, 2019	46.63	46.96	46.20	46.63	510,128	-0.49(-1.03%)
May 06, 2019	45.90	47.25	45.90	47.12	438,557	+0.74(+1.59%)
May 03, 2019	46.25	46.88	46.02	46.38	1,219,492	+0.02(+0.04%)
May 02, 2019	47.28	47.28	42.95	46.36	1,661,718	-0.92(-1.95%)
May 01, 2019	47.90	48.19	47.29	47.29	464,076	-0.37(-0.78%)
Apr 30, 2019	47.67	47.84	47.35	47.66	559,741	-0.04(-0.08%)
Apr 29, 2019	47.48	47.81	47.19	47.70	230,573	+0.21(+0.43%)
Apr 26, 2019	47.58	47.95	47.41	47.49	314,147	-0.13(-0.27%)
Apr 25, 2019	48.15	48.22	47.04	47.62	494,085	-0.85(-1.75%)
Apr 24, 2019	49.31	49.31	48.30	48.47	293,736	-0.68(-1.39%)
Apr 23, 2019	48.52	49.49	48.37	49.15	485,827	+0.93(+1.93%)
Apr 22, 2019	48.16	48.51	47.92	48.22	308,863	-0.18(-0.37%)
Apr 18, 2019	48.10	48.52	47.80	48.40	195,350	+0.43(+0.89%)
Apr 17, 2019	49.01	49.05	47.84	47.97	373,417	-0.70(-1.44%)
Apr 16, 2019	48.75	48.92	48.27	48.67	379,855	+0.05(+0.10%)
Apr 15, 2019	48.56	49.03	48.08	48.62	475,785	+0.07(+0.15%)
Apr 12, 2019	48.15	48.63	48.11	48.55	376,977	+0.78(+1.64%)
Apr 11, 2019	47.36	47.76	47.23	47.76	641,942	+0.46(+0.97%)
Apr 10, 2019	47.18	47.31	46.86	47.31	283,578	+0.25(+0.54%)
Apr 09, 2019	47.42	47.42	46.93	47.05	441,436	-0.65(-1.37%)
Apr 08, 2019	47.30	47.71	47.10	47.71	410,835	+0.23(+0.49%)
Apr 05, 2019	47.14	47.73	47.04	47.47	404,317	+0.42(+0.89%)
Apr 04, 2019	46.63	47.35	46.63	47.05	339,877	+0.46(+0.98%)
Apr 03, 2019	47.04	47.24	46.36	46.60	321,993	-0.22(-0.48%)
Apr 02, 2019	47.40	47.54	46.62	46.82	456,353	-0.60(-1.26%)
Apr 01, 2019	46.61	47.44	46.49	47.42	431,787	+1.18(+2.54%)
Mar 29, 2019	46.32	46.87	46.10	46.24	529,333	+0.16(+0.34%)
Mar 28, 2019	45.19	46.24	45.01	46.08	796,925	+1.10(+2.45%)
Mar 27, 2019	45.52	45.63	44.83	44.98	794,855	-0.51(-1.13%)
Mar 26, 2019	45.59	45.63	45.12	45.50	381,657	+0.25(+0.56%)
Mar 25, 2019	44.84	45.33	44.63	45.24	376,400	+0.40(+0.89%)
Mar 22, 2019	46.28	46.46	44.84	44.84	331,945	-1.59(-3.43%)
Mar 21, 2019	46.07	46.91	46.02	46.44	243,379	+0.21(+0.44%)
Mar 20, 2019	46.65	46.69	45.93	46.23	519,158	-0.40(-0.86%)
Mar 19, 2019	47.12	47.49	46.58	46.63	816,988	-0.37(-0.79%)
Mar 18, 2019	46.04	47.05	45.97	47.01	758,743	+0.93(+2.02%)
Mar 15, 2019	46.01	46.39	45.76	46.07	1,877,165	+0.29(+0.63%)
Mar 14, 2019	46.17	46.26	45.58	45.79	633,372	-0.43(-0.93%)
Mar 13, 2019	46.39	46.45	45.94	46.21	796,355	-0.08(-0.18%)
Mar 12, 2019	45.77	46.55	45.51	46.30	852,184	+0.55(+1.20%)
Mar 11, 2019	45.13	45.82	44.84	45.75	820,769	+0.32(+0.70%)
Mar 08, 2019	45.46	45.48	44.76	45.43	494,809	-0.39(-0.85%)
Mar 07, 2019	45.51	45.86	45.13	45.82	1,250,207	+0.20(+0.45%)
Mar 06, 2019	46.81	47.11	45.57	45.62	680,035	-1.25(-2.66%)
Mar 05, 2019	46.90	47.37	46.84	46.86	634,646	-0.04(-0.08%)
Mar 04, 2019	48.24	48.30	46.78	46.90	1,249,250	-1.21(-2.51%)

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.