Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.99	44.16	41.32	42.64	85,397	+0.30(+0.70%)
May 30, 2019	45.26	45.31	37.83	42.35	217,070	-3.85(-8.33%)
May 29, 2019	47.21	47.36	46.18	46.20	81,884	-0.75(-1.60%)
May 28, 2019	48.13	48.48	46.34	46.95	48,366	-0.94(-1.96%)
May 24, 2019	47.83	48.60	46.94	47.89	33,227	-0.04(-0.08%)
May 23, 2019	48.43	48.53	47.75	47.93	60,461	-0.91(-1.86%)
May 22, 2019	48.29	49.01	48.29	48.83	40,121	+0.24(+0.49%)
May 21, 2019	47.93	48.71	47.93	48.60	86,361	+1.04(+2.18%)
May 20, 2019	47.37	47.80	47.20	47.56	23,879	-0.10(-0.21%)
May 17, 2019	48.41	48.74	47.56	47.66	36,367	-1.07(-2.19%)
May 16, 2019	46.86	48.88	46.86	48.73	43,669	+1.75(+3.72%)
May 15, 2019	46.31	47.09	46.31	46.98	16,083	+0.43(+0.93%)
May 14, 2019	45.75	46.54	45.69	46.54	28,041	+0.61(+1.33%)
May 13, 2019	46.32	46.62	45.74	45.93	54,211	-1.14(-2.41%)
May 10, 2019	46.23	47.09	45.74	47.07	28,465	+0.66(+1.43%)
May 09, 2019	45.90	46.64	45.18	46.41	25,705	+0.25(+0.53%)
May 08, 2019	46.08	46.98	46.06	46.16	48,113	+0.26(+0.56%)
May 07, 2019	47.01	47.10	45.60	45.90	54,901	-0.83(-1.77%)
May 06, 2019	46.52	47.33	45.99	46.73	36,201	-0.44(-0.94%)
May 03, 2019	46.72	47.33	46.47	47.18	30,390	+0.80(+1.72%)
May 02, 2019	46.17	46.64	45.83	46.38	36,150	+0.18(+0.38%)
May 01, 2019	46.30	46.40	45.74	46.20	86,832	-0.07(-0.15%)
Apr 30, 2019	46.64	46.64	46.04	46.27	75,918	-0.38(-0.80%)
Apr 29, 2019	46.26	46.93	46.23	46.64	90,119	+0.32(+0.68%)
Apr 26, 2019	45.98	46.69	45.59	46.33	58,755	+0.35(+0.75%)
Apr 25, 2019	45.28	46.08	44.09	45.98	79,884	+0.57(+1.26%)
Apr 24, 2019	44.87	45.64	44.50	45.41	133,493	+0.52(+1.17%)
Apr 23, 2019	43.85	45.22	43.85	44.89	76,888	+1.06(+2.41%)
Apr 22, 2019	44.36	44.38	43.44	43.83	42,596	-0.63(-1.42%)
Apr 18, 2019	44.23	44.91	43.84	44.46	87,563	-0.01(-0.02%)
Apr 17, 2019	44.76	44.96	44.29	44.47	46,916	-0.42(-0.94%)
Apr 16, 2019	44.16	44.98	44.16	44.89	69,888	+0.89(+2.02%)
Apr 15, 2019	43.96	44.05	43.57	44.01	63,967	+0.15(+0.34%)
Apr 12, 2019	44.53	44.53	43.75	43.86	62,299	-0.49(-1.11%)
Apr 11, 2019	43.71	44.42	43.65	44.35	106,143	+0.74(+1.69%)
Apr 10, 2019	43.19	43.96	43.14	43.61	53,591	+0.59(+1.37%)
Apr 09, 2019	42.87	43.15	42.36	43.02	59,189	+0.15(+0.34%)
Apr 08, 2019	42.90	43.02	42.25	42.87	43,617	-0.02(-0.05%)
Apr 05, 2019	42.63	43.12	42.05	42.89	92,738	+0.34(+0.79%)
Apr 04, 2019	42.36	42.87	42.13	42.56	59,902	+0.05(+0.12%)
Apr 03, 2019	42.61	42.94	42.38	42.51	80,950	-0.02(-0.05%)
Apr 02, 2019	42.36	42.53	42.01	42.53	61,001	+0.06(+0.14%)
Apr 01, 2019	42.56	42.70	42.16	42.47	79,356	+0.02(+0.05%)
Mar 29, 2019	41.69	42.55	41.45	42.45	93,347	+1.05(+2.55%)
Mar 28, 2019	41.51	41.70	41.04	41.39	50,973	-0.08(-0.19%)
Mar 27, 2019	41.99	41.99	41.18	41.47	91,563	-0.53(-1.27%)
Mar 26, 2019	41.35	42.02	41.05	42.01	72,281	+0.96(+2.33%)
Mar 25, 2019	41.04	41.85	40.63	41.05	142,111	-0.02(-0.05%)
Mar 22, 2019	41.26	41.79	40.65	41.07	157,878	-0.67(-1.61%)
Mar 21, 2019	44.30	44.30	39.92	41.74	231,636	-3.68(-8.09%)
Mar 20, 2019	44.60	46.72	44.60	45.41	215,995	+0.91(+2.04%)
Mar 19, 2019	44.89	45.22	44.27	44.51	116,958	-0.09(-0.20%)
Mar 18, 2019	44.95	45.41	44.56	44.60	50,525	-0.41(-0.92%)
Mar 15, 2019	45.03	45.94	44.72	45.01	67,575	+0.02(+0.04%)
Mar 14, 2019	45.62	45.86	44.86	44.99	34,418	-0.84(-1.83%)
Mar 13, 2019	45.93	46.05	45.76	45.83	40,813	+0.03(+0.06%)
Mar 12, 2019	45.89	46.30	45.68	45.80	33,413	-0.24(-0.51%)
Mar 11, 2019	44.60	46.10	44.60	46.04	33,529	+1.47(+3.30%)
Mar 08, 2019	43.95	44.67	43.84	44.57	29,120	+0.82(+1.87%)
Mar 07, 2019	43.08	43.87	42.92	43.75	25,810	+0.41(+0.96%)
Mar 06, 2019	44.62	45.21	43.05	43.34	22,368	-1.29(-2.89%)
Mar 05, 2019	44.72	44.93	44.51	44.63	10,386	-0.08(-0.18%)
Mar 04, 2019	45.73	46.14	44.08	44.71	47,563	-0.93(-2.03%)

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.