Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.63	46.02	45.43	45.71	9,267,157	-0.33(-0.72%)
May 30, 2019	45.95	46.23	45.64	46.05	7,671,464	+0.20(+0.44%)
May 29, 2019	45.79	46.22	45.50	45.84	10,895,640	-0.16(-0.34%)
May 28, 2019	46.37	46.46	45.90	46.00	13,993,200	-0.32(-0.70%)
May 24, 2019	46.16	46.41	45.91	46.32	6,441,403	+0.24(+0.53%)
May 23, 2019	46.50	46.52	45.69	46.08	10,644,064	-0.80(-1.71%)
May 22, 2019	46.64	46.98	46.11	46.88	9,072,496	+0.17(+0.35%)
May 21, 2019	46.54	46.87	46.13	46.72	9,348,179	+0.45(+0.98%)
May 20, 2019	46.13	46.79	46.00	46.26	9,259,413	+0.10(+0.23%)
May 17, 2019	45.40	46.44	45.15	46.16	9,218,354	+0.51(+1.11%)
May 16, 2019	46.18	46.45	45.52	45.65	13,543,001	-0.43(-0.93%)
May 15, 2019	46.01	46.32	45.29	46.08	13,310,004	-0.16(-0.34%)
May 14, 2019	47.01	47.34	46.21	46.24	12,330,344	-0.74(-1.58%)
May 13, 2019	47.40	47.53	46.53	46.98	12,811,583	-1.17(-2.43%)
May 10, 2019	48.27	48.55	47.35	48.15	10,765,382	-0.17(-0.34%)
May 09, 2019	48.10	48.58	47.69	48.31	10,602,953	-0.34(-0.70%)
May 08, 2019	48.32	48.99	47.90	48.66	10,127,356	+0.34(+0.70%)
May 07, 2019	49.19	49.30	47.94	48.31	10,981,436	-1.09(-2.21%)
May 06, 2019	48.86	49.42	48.37	49.41	12,245,593	-0.05(-0.11%)
May 03, 2019	49.76	50.05	48.91	49.46	12,642,344	-0.06(-0.12%)
May 02, 2019	49.94	50.08	48.51	49.52	16,599,283	-0.52(-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.