Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.95	45.15	44.71	44.73	572,595	-0.81(-1.77%)
May 30, 2019	45.57	45.61	45.25	45.53	459,079	+0.23(+0.50%)
May 29, 2019	45.33	45.60	45.03	45.31	417,201	-0.32(-0.71%)
May 28, 2019	45.93	46.13	45.63	45.63	431,563	-0.15(-0.33%)
May 24, 2019	46.06	46.24	45.75	45.78	181,273	-0.04(-0.09%)
May 23, 2019	46.03	46.03	45.48	45.82	762,669	-0.79(-1.70%)
May 22, 2019	46.57	46.89	46.57	46.62	322,165	-0.25(-0.53%)
May 21, 2019	46.75	47.02	46.66	46.87	551,397	+0.60(+1.29%)
May 20, 2019	46.40	46.64	46.11	46.27	726,225	-0.97(-2.06%)
May 17, 2019	47.21	47.90	47.17	47.24	430,782	-0.46(-0.96%)
May 16, 2019	47.29	48.03	47.22	47.70	439,603	+0.44(+0.92%)
May 15, 2019	46.23	47.44	46.23	47.27	1,048,169	+0.71(+1.53%)
May 14, 2019	46.26	46.84	46.19	46.56	1,306,758	+0.56(+1.21%)
May 13, 2019	46.56	46.82	45.86	46.00	1,076,088	-1.89(-3.95%)
May 10, 2019	47.55	48.14	46.81	47.89	919,522	+0.08(+0.17%)
May 09, 2019	47.57	47.98	47.06	47.81	492,086	-0.32(-0.66%)
May 08, 2019	48.10	48.51	48.03	48.13	650,530	-0.14(-0.28%)
May 07, 2019	48.77	48.97	47.81	48.26	1,073,613	-1.06(-2.14%)
May 06, 2019	48.48	49.39	48.36	49.32	605,027	-0.33(-0.66%)
May 03, 2019	49.28	49.68	49.23	49.65	321,031	+0.58(+1.17%)
May 02, 2019	49.22	49.55	48.74	49.07	538,580	-0.21(-0.42%)
May 01, 2019	49.92	49.95	49.26	49.28	618,937	-0.18(-0.36%)
Apr 30, 2019	49.47	49.54	49.11	49.46	559,556	-0.51(-1.03%)
Apr 29, 2019	49.82	50.07	49.79	49.97	397,540	+0.13(+0.26%)
Apr 26, 2019	49.68	49.84	49.35	49.84	338,295	-0.10(-0.20%)
Apr 25, 2019	50.30	50.37	49.80	49.95	387,416	+0.20(+0.41%)
Apr 24, 2019	49.84	50.03	49.73	49.74	275,330	-0.04(-0.09%)
Apr 23, 2019	49.29	49.84	49.23	49.78	266,760	+0.63(+1.27%)
Apr 22, 2019	48.68	49.16	48.68	49.16	267,438	+0.27(+0.54%)
Apr 18, 2019	48.83	48.90	48.60	48.89	376,934	+0.12(+0.25%)
Apr 17, 2019	48.82	48.90	48.60	48.77	173,899	+0.19(+0.40%)
Apr 16, 2019	48.46	48.65	48.39	48.58	407,689	+0.23(+0.48%)
Apr 15, 2019	48.33	48.42	48.08	48.35	233,859	+0.03(+0.06%)
Apr 12, 2019	48.23	48.33	48.06	48.32	393,787	+0.28(+0.59%)
Apr 11, 2019	48.14	48.17	47.94	48.04	449,801	-0.03(-0.07%)
Apr 10, 2019	47.72	48.07	47.72	48.07	528,283	+0.37(+0.77%)
Apr 09, 2019	47.66	47.87	47.61	47.70	395,464	-0.14(-0.29%)
Apr 08, 2019	47.59	47.86	47.42	47.84	273,509	+0.15(+0.32%)
Apr 05, 2019	47.71	47.75	47.61	47.69	2,952,173	+0.12(+0.25%)
Apr 04, 2019	47.68	47.89	47.26	47.57	660,839	-0.09(-0.20%)
Apr 03, 2019	47.54	47.99	47.51	47.66	716,105	+0.35(+0.74%)
Apr 02, 2019	47.06	47.35	46.97	47.31	497,031	+0.28(+0.61%)
Apr 01, 2019	46.82	47.05	46.56	47.03	1,028,311	+0.66(+1.42%)
Mar 29, 2019	46.26	46.38	46.06	46.37	392,965	+0.44(+0.95%)
Mar 28, 2019	45.93	46.10	45.63	45.93	272,539	+0.08(+0.17%)
Mar 27, 2019	46.29	46.29	45.47	45.85	484,375	-0.36(-0.77%)
Mar 26, 2019	46.45	46.72	45.93	46.21	371,755	+0.14(+0.30%)
Mar 25, 2019	46.10	46.21	45.75	46.07	1,073,198	-0.19(-0.41%)
Mar 22, 2019	47.16	47.37	46.23	46.26	598,491	-1.15(-2.43%)
Mar 21, 2019	46.36	47.46	46.36	47.41	871,668	+1.04(+2.25%)
Mar 20, 2019	46.22	46.70	46.00	46.37	458,417	+0.10(+0.21%)
Mar 19, 2019	46.27	46.43	46.09	46.28	435,039	+0.19(+0.42%)
Mar 18, 2019	45.97	46.25	45.81	46.08	1,336,932	+0.08(+0.18%)
Mar 15, 2019	45.73	46.20	45.73	46.00	574,637	+0.34(+0.75%)
Mar 14, 2019	45.69	45.81	45.61	45.65	229,113	-0.04(-0.08%)
Mar 13, 2019	45.64	45.95	45.61	45.69	437,844	+0.26(+0.57%)
Mar 12, 2019	45.25	45.59	45.16	45.43	294,926	+0.30(+0.67%)
Mar 11, 2019	44.38	45.17	44.38	45.13	436,938	+0.97(+2.20%)
Mar 08, 2019	43.54	44.16	43.41	44.16	647,548	+0.02(+0.04%)
Mar 07, 2019	44.45	44.45	43.99	44.14	583,353	-0.46(-1.03%)
Mar 06, 2019	44.83	44.87	44.54	44.60	199,804	-0.22(-0.50%)
Mar 05, 2019	44.81	44.95	44.54	44.82	319,848	+0.01(+0.03%)
Mar 04, 2019	45.10	45.20	44.27	44.81	1,499,222	-0.06(-0.13%)

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.