Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.55	44.74	41.86	43.20	84,300	+0.30(+0.70%)
May 30, 2019	45.85	45.90	38.32	42.90	214,280	-3.90(-8.33%)
May 29, 2019	47.82	47.98	46.78	46.80	80,832	-0.76(-1.60%)
May 28, 2019	48.76	49.11	46.94	47.56	47,745	-0.95(-1.96%)
May 24, 2019	48.45	49.23	47.55	48.51	32,800	-0.04(-0.08%)
May 23, 2019	49.06	49.16	48.38	48.55	59,684	-0.92(-1.86%)
May 22, 2019	48.92	49.65	48.92	49.47	39,606	+0.24(+0.49%)
May 21, 2019	48.55	49.34	48.55	49.23	85,251	+1.05(+2.18%)
May 20, 2019	47.99	48.42	47.81	48.18	23,573	-0.10(-0.21%)
May 17, 2019	49.04	49.37	48.18	48.28	35,900	-1.08(-2.19%)
May 16, 2019	47.47	49.52	47.47	49.36	43,108	+1.77(+3.72%)
May 15, 2019	46.91	47.70	46.91	47.59	15,877	+0.44(+0.93%)
May 14, 2019	46.35	47.15	46.29	47.15	27,681	+0.62(+1.33%)
May 13, 2019	46.92	47.23	46.34	46.53	53,515	-1.15(-2.41%)
May 10, 2019	46.83	47.70	46.34	47.68	28,100	+0.67(+1.43%)
May 09, 2019	46.50	47.25	45.77	47.01	25,375	+0.25(+0.53%)
May 08, 2019	46.68	47.59	46.66	46.76	47,495	+0.26(+0.56%)
May 07, 2019	47.62	47.71	46.19	46.50	54,196	-0.84(-1.77%)
May 06, 2019	47.13	47.95	46.59	47.34	35,736	-0.45(-0.94%)
May 03, 2019	47.33	47.95	47.08	47.79	30,000	+0.81(+1.72%)
May 02, 2019	46.77	47.25	46.43	46.98	35,686	+0.18(+0.38%)
May 01, 2019	46.90	47.00	46.34	46.80	85,716	-0.07(-0.15%)
Apr 30, 2019	47.25	47.25	46.64	46.87	74,943	-0.38(-0.80%)
Apr 29, 2019	46.86	47.54	46.83	47.25	88,961	+0.32(+0.68%)
Apr 26, 2019	46.58	47.30	46.18	46.93	58,000	+0.35(+0.75%)
Apr 25, 2019	45.87	46.68	44.67	46.58	78,858	+0.58(+1.26%)
Apr 24, 2019	45.45	46.23	45.08	46.00	131,777	+0.53(+1.17%)
Apr 23, 2019	44.42	45.81	44.42	45.47	75,900	+1.07(+2.41%)
Apr 22, 2019	44.94	44.96	44.01	44.40	42,049	-0.71(-1.57%)
Apr 18, 2019	44.88	45.57	44.48	45.11	86,300	-0.01(-0.02%)
Apr 17, 2019	45.42	45.62	44.94	45.12	46,239	-0.43(-0.94%)
Apr 16, 2019	44.81	45.64	44.81	45.55	68,880	+0.90(+2.02%)
Apr 15, 2019	44.60	44.69	44.21	44.65	63,044	+0.15(+0.34%)
Apr 12, 2019	45.18	45.18	44.40	44.50	61,400	-0.50(-1.11%)
Apr 11, 2019	44.35	45.07	44.28	45.00	104,612	+0.75(+1.69%)
Apr 10, 2019	43.82	44.60	43.77	44.25	52,818	+0.60(+1.37%)
Apr 09, 2019	43.50	43.78	42.98	43.65	58,335	+0.15(+0.34%)
Apr 08, 2019	43.53	43.65	42.87	43.50	42,988	-0.02(-0.05%)
Apr 05, 2019	43.25	43.75	42.66	43.52	91,400	+0.34(+0.79%)
Apr 04, 2019	42.98	43.50	42.75	43.18	59,038	+0.05(+0.12%)
Apr 03, 2019	43.23	43.57	43.00	43.13	79,782	-0.02(-0.05%)
Apr 02, 2019	42.98	43.15	42.62	43.15	60,121	+0.06(+0.14%)
Apr 01, 2019	43.18	43.33	42.78	43.09	78,211	+0.02(+0.05%)
Mar 29, 2019	42.30	43.17	42.06	43.07	92,000	+1.07(+2.55%)
Mar 28, 2019	42.12	42.31	41.64	42.00	50,238	-0.08(-0.19%)
Mar 27, 2019	42.60	42.60	41.78	42.08	90,242	-0.54(-1.27%)
Mar 26, 2019	41.96	42.64	41.65	42.62	71,238	+0.97(+2.33%)
Mar 25, 2019	41.64	42.46	41.23	41.65	140,061	-0.02(-0.05%)
Mar 22, 2019	41.86	42.40	41.25	41.67	155,600	-0.68(-1.61%)
Mar 21, 2019	44.95	44.95	40.50	42.35	228,294	-3.73(-8.09%)
Mar 20, 2019	45.25	47.40	45.25	46.08	212,878	+0.92(+2.04%)
Mar 19, 2019	45.55	45.88	44.92	45.16	115,271	-0.09(-0.20%)
Mar 18, 2019	45.61	46.07	45.21	45.25	49,796	-0.42(-0.92%)
Mar 15, 2019	45.69	46.61	45.38	45.67	66,600	+0.02(+0.04%)
Mar 14, 2019	46.29	46.53	45.52	45.65	33,922	-0.85(-1.83%)
Mar 13, 2019	46.60	46.72	46.44	46.50	40,225	+0.03(+0.06%)
Mar 12, 2019	46.56	46.98	46.35	46.47	32,931	-0.24(-0.51%)
Mar 11, 2019	45.25	46.78	45.25	46.71	33,046	+1.49(+3.30%)
Mar 08, 2019	44.59	45.32	44.48	45.22	28,700	+0.83(+1.87%)
Mar 07, 2019	43.71	44.51	43.55	44.39	25,438	+0.42(+0.96%)
Mar 06, 2019	45.27	45.87	43.68	43.97	22,046	-1.31(-2.89%)
Mar 05, 2019	45.37	45.59	45.16	45.28	10,237	-0.08(-0.18%)
Mar 04, 2019	46.40	46.82	44.73	45.36	46,877	-0.94(-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.