Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.35	48.41	48.17	48.33	440,300	-0.26(-0.54%)
May 30, 2019	48.38	48.75	48.38	48.59	236,040	+0.06(+0.12%)
May 29, 2019	48.46	48.70	48.36	48.53	460,451	-0.17(-0.35%)
May 28, 2019	48.64	49.07	48.52	48.70	749,699	+0.01(+0.02%)
May 24, 2019	48.58	48.74	48.52	48.69	489,300	+0.16(+0.33%)
May 23, 2019	48.41	48.68	48.31	48.53	782,039	-0.13(-0.27%)
May 22, 2019	48.75	48.79	48.57	48.66	1,680,748	-0.09(-0.18%)
May 21, 2019	48.34	48.78	48.34	48.75	3,051,178	+0.44(+0.91%)
May 20, 2019	48.35	48.72	48.26	48.31	2,110,603	-0.19(-0.39%)
May 17, 2019	48.83	49.02	48.37	48.50	1,299,200	-0.58(-1.18%)
May 16, 2019	49.24	49.48	49.07	49.08	784,580	-0.20(-0.41%)
May 15, 2019	49.35	49.40	49.07	49.28	1,235,626	+0.02(+0.04%)
May 14, 2019	49.37	49.50	49.23	49.26	1,396,720	+0.00(+0.00%)
May 13, 2019	49.27	49.28	48.99	49.26	1,102,538	-0.34(-0.69%)
May 10, 2019	48.88	49.78	48.84	49.60	4,445,000	+0.71(+1.45%)
May 09, 2019	49.25	49.31	48.62	48.89	341,290	-0.34(-0.69%)
May 08, 2019	49.28	49.44	49.23	49.23	337,302	-0.05(-0.10%)
May 07, 2019	49.63	49.63	49.19	49.28	499,387	-0.47(-0.94%)
May 06, 2019	49.40	49.78	49.35	49.75	231,531	+0.00(+0.00%)
May 03, 2019	49.56	49.89	49.41	49.75	1,060,700	+0.49(+0.99%)
May 02, 2019	49.44	49.53	49.21	49.26	1,041,358	-0.15(-0.30%)
May 01, 2019	49.60	49.70	49.41	49.41	432,436	-0.16(-0.32%)
Apr 30, 2019	49.50	49.67	49.40	49.56	615,484	+0.07(+0.14%)
Apr 29, 2019	49.45	49.60	49.29	49.49	795,852	+0.03(+0.06%)
Apr 26, 2019	49.39	49.51	49.35	49.47	828,797	+0.08(+0.16%)
Apr 25, 2019	49.54	49.54	49.14	49.39	708,612	+0.13(+0.26%)
Apr 24, 2019	49.46	49.57	49.26	49.26	633,406	-0.26(-0.53%)
Apr 23, 2019	49.38	49.58	49.37	49.52	765,712	+0.15(+0.30%)
Apr 22, 2019	49.37	49.52	49.37	49.38	1,175,556	-0.03(-0.06%)
Apr 18, 2019	49.12	49.44	49.11	49.41	377,784	+0.28(+0.58%)
Apr 17, 2019	49.32	49.43	49.10	49.12	781,321	-0.19(-0.38%)
Apr 16, 2019	49.42	49.46	49.27	49.31	597,166	+0.01(+0.02%)
Apr 15, 2019	49.01	49.41	49.00	49.30	1,568,250	+0.28(+0.58%)
Apr 12, 2019	48.99	49.04	48.94	49.02	4,045,532	+0.10(+0.20%)
Apr 11, 2019	48.99	49.07	48.86	48.92	1,740,106	-0.05(-0.10%)
Apr 10, 2019	48.71	49.03	48.67	48.97	322,106	+0.21(+0.42%)
Apr 09, 2019	48.81	48.88	48.65	48.76	559,562	-0.13(-0.26%)
Apr 08, 2019	48.91	48.97	48.74	48.89	529,189	+0.00(+0.00%)
Apr 05, 2019	49.05	49.11	48.77	48.89	1,084,534	-0.12(-0.24%)
Apr 04, 2019	48.98	49.05	48.91	49.01	540,799	+0.00(+0.00%)
Apr 03, 2019	49.01	49.09	48.87	49.01	1,612,609	+0.09(+0.18%)
Apr 02, 2019	48.96	48.99	48.72	48.92	1,269,453	-0.03(-0.06%)
Apr 01, 2019	48.66	48.96	48.58	48.95	2,006,888	+0.33(+0.68%)
Mar 29, 2019	48.61	48.71	48.41	48.61	561,315	+0.13(+0.26%)
Mar 28, 2019	48.23	48.58	48.23	48.49	1,453,085	+0.24(+0.51%)
Mar 27, 2019	48.24	48.38	48.05	48.24	1,725,201	-0.02(-0.04%)
Mar 26, 2019	48.25	48.39	48.10	48.26	762,234	+0.13(+0.26%)
Mar 25, 2019	48.11	48.14	47.86	48.13	1,850,387	+0.04(+0.08%)
Mar 22, 2019	48.34	48.44	48.09	48.09	875,982	-0.37(-0.77%)
Mar 21, 2019	48.43	48.70	48.36	48.47	2,491,304	-0.06(-0.12%)
Mar 20, 2019	48.35	48.67	48.25	48.53	1,681,222	+0.01(+0.02%)
Mar 19, 2019	48.39	48.55	48.24	48.52	2,654,194	+0.20(+0.41%)
Mar 18, 2019	48.10	48.37	48.03	48.32	1,887,692	+0.35(+0.73%)
Mar 15, 2019	47.70	48.31	47.63	47.97	3,895,195	+0.23(+0.49%)
Mar 14, 2019	48.03	48.26	47.65	47.73	8,292,481	-0.48(-0.99%)
Mar 13, 2019	45.28	48.57	44.06	48.21	14,242,367	+5.30(+12.34%)
Mar 12, 2019	43.30	43.72	42.84	42.92	120,316	-0.23(-0.54%)
Mar 11, 2019	42.74	43.50	42.74	43.15	205,306	+0.41(+0.96%)
Mar 08, 2019	42.35	42.82	42.25	42.74	160,652	+0.37(+0.88%)
Mar 07, 2019	42.81	42.83	42.16	42.37	151,762	-0.48(-1.12%)
Mar 06, 2019	43.41	43.47	42.79	42.85	126,879	-0.36(-0.84%)
Mar 05, 2019	42.55	43.39	42.46	43.21	183,191	+0.70(+1.64%)
Mar 04, 2019	42.38	42.62	42.09	42.51	203,344	+0.44(+1.05%)

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.