Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.90	43.93	43.68	43.82	688,200	-0.75(-1.68%)
May 30, 2019	44.46	44.71	44.46	44.57	648,940	+0.02(+0.04%)
May 29, 2019	44.58	44.58	44.42	44.55	873,655	-0.17(-0.38%)
May 28, 2019	45.10	45.13	44.65	44.72	922,857	-0.90(-1.97%)
May 24, 2019	45.71	45.73	45.40	45.62	539,500	+0.53(+1.18%)
May 23, 2019	45.20	45.23	44.98	45.09	654,388	-0.94(-2.04%)
May 22, 2019	46.16	46.17	45.92	46.03	485,138	-0.42(-0.90%)
May 21, 2019	46.52	46.53	46.26	46.45	1,076,467	+0.45(+0.98%)
May 20, 2019	46.19	46.48	45.95	46.00	852,392	-0.14(-0.30%)
May 17, 2019	45.81	46.29	45.63	46.14	677,800	+0.37(+0.81%)
May 16, 2019	45.76	45.85	45.55	45.77	1,048,991	+0.05(+0.11%)
May 15, 2019	45.91	46.01	45.58	45.72	864,897	-0.38(-0.82%)
May 14, 2019	46.03	46.19	45.90	46.10	822,948	+0.29(+0.63%)
May 13, 2019	45.77	45.99	45.56	45.81	878,362	-0.78(-1.67%)
May 10, 2019	46.06	46.71	46.01	46.59	967,900	+0.01(+0.02%)
May 09, 2019	46.39	46.62	46.10	46.58	1,586,511	+0.04(+0.09%)
May 08, 2019	46.70	46.77	46.42	46.54	778,912	-0.11(-0.24%)
May 07, 2019	46.90	46.94	46.48	46.65	755,382	-0.61(-1.29%)
May 06, 2019	46.84	47.30	46.80	47.26	565,017	-0.12(-0.25%)
May 03, 2019	47.37	47.56	47.35	47.38	495,000	+0.13(+0.28%)
May 02, 2019	47.30	47.50	47.18	47.25	679,614	-0.31(-0.65%)
May 01, 2019	47.75	47.89	47.55	47.56	418,553	-0.11(-0.23%)
Apr 30, 2019	47.55	47.98	47.37	47.67	822,363	+0.11(+0.23%)
Apr 29, 2019	47.54	47.60	47.42	47.56	507,292	-0.08(-0.17%)
Apr 26, 2019	47.65	47.82	47.49	47.64	783,000	+0.56(+1.19%)
Apr 25, 2019	47.23	47.24	46.89	47.08	663,533	-0.18(-0.38%)
Apr 24, 2019	47.50	47.50	47.09	47.26	1,049,181	-0.13(-0.27%)
Apr 23, 2019	48.08	48.08	47.20	47.39	1,199,141	-0.56(-1.17%)
Apr 22, 2019	48.32	48.43	47.87	47.95	602,412	-0.26(-0.54%)
Apr 18, 2019	48.62	48.71	48.11	48.21	752,900	-0.46(-0.95%)
Apr 17, 2019	48.86	48.88	48.40	48.67	3,313,454	-0.11(-0.23%)
Apr 16, 2019	48.83	48.89	48.64	48.78	998,931	+0.28(+0.58%)
Apr 15, 2019	48.90	48.92	48.42	48.50	1,256,521	-0.64(-1.30%)
Apr 12, 2019	49.30	49.30	48.94	49.14	1,851,900	+0.13(+0.27%)
Apr 11, 2019	49.30	49.30	48.90	49.01	613,458	-0.27(-0.55%)
Apr 10, 2019	49.69	49.78	49.28	49.28	1,040,404	-0.24(-0.48%)
Apr 09, 2019	49.90	49.90	49.44	49.52	1,511,737	-0.38(-0.76%)
Apr 08, 2019	50.21	50.22	49.75	49.90	3,530,614	-0.83(-1.64%)
Apr 05, 2019	50.66	50.92	50.62	50.73	389,600	+0.07(+0.14%)
Apr 04, 2019	50.81	50.93	50.53	50.66	708,616	-0.03(-0.06%)
Apr 03, 2019	50.76	50.91	50.56	50.69	738,149	+0.61(+1.22%)
Apr 02, 2019	50.12	50.21	49.95	50.08	649,902	+0.08(+0.16%)
Apr 01, 2019	50.00	50.09	49.65	50.00	1,487,743	-0.99(-1.94%)
Mar 29, 2019	51.27	51.30	50.76	50.99	1,034,100	-0.23(-0.45%)
Mar 28, 2019	51.53	51.59	51.13	51.22	808,832	-0.62(-1.20%)
Mar 27, 2019	51.39	51.93	51.17	51.84	2,003,247	+0.27(+0.52%)
Mar 26, 2019	51.56	51.78	51.29	51.57	881,288	-0.35(-0.67%)
Mar 25, 2019	51.88	52.00	51.76	51.92	527,807	+0.03(+0.06%)
Mar 22, 2019	52.22	52.59	51.66	51.89	851,600	-1.01(-1.91%)
Mar 21, 2019	53.75	54.13	52.81	52.90	1,946,084	-2.80(-5.03%)
Mar 20, 2019	55.35	55.84	55.28	55.70	1,352,821	+0.29(+0.52%)
Mar 19, 2019	55.49	55.58	55.06	55.41	1,003,565	-0.03(-0.05%)
Mar 18, 2019	55.19	55.44	55.10	55.44	2,039,217	+0.50(+0.91%)
Mar 15, 2019	54.55	54.95	54.54	54.94	1,288,700	+0.74(+1.37%)
Mar 14, 2019	54.10	54.29	54.06	54.20	634,573	+0.49(+0.91%)
Mar 13, 2019	53.65	53.86	53.50	53.71	474,088	+0.17(+0.32%)
Mar 12, 2019	53.59	53.84	53.47	53.54	804,598	+0.32(+0.60%)
Mar 11, 2019	52.85	53.30	52.70	53.22	962,333	+1.36(+2.62%)
Mar 08, 2019	51.43	51.88	51.40	51.86	524,900	+0.24(+0.46%)
Mar 07, 2019	51.54	51.81	51.54	51.62	478,907	-0.15(-0.29%)
Mar 06, 2019	51.73	51.81	51.62	51.77	582,404	-0.26(-0.50%)
Mar 05, 2019	51.66	52.03	51.61	52.03	704,881	+0.05(+0.10%)
Mar 04, 2019	52.15	52.27	51.63	51.98	976,753	-1.14(-2.15%)

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.