Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.10	45.21	44.86	44.93	2,604,096	-0.71(-1.55%)
May 30, 2019	45.63	45.77	45.40	45.64	2,641,723	+0.10(+0.23%)
May 29, 2019	45.79	45.85	45.33	45.53	2,518,708	-0.45(-0.98%)
May 28, 2019	45.97	46.38	45.93	45.98	2,927,625	+0.20(+0.44%)
May 24, 2019	46.06	46.20	45.75	45.78	3,477,229	-0.01(-0.02%)
May 23, 2019	45.97	46.10	45.52	45.79	2,129,508	-0.65(-1.40%)
May 22, 2019	46.34	46.74	46.34	46.44	2,927,909	-0.05(-0.10%)
May 21, 2019	46.35	46.57	46.16	46.49	3,169,214	+0.51(+1.10%)
May 20, 2019	46.28	46.35	45.86	45.98	4,039,348	-0.77(-1.65%)
May 17, 2019	46.70	47.24	46.64	46.75	3,839,017	-0.50(-1.05%)
May 16, 2019	46.72	47.34	46.64	47.25	4,849,561	+0.56(+1.21%)
May 15, 2019	45.43	46.83	45.43	46.69	7,643,131	+1.02(+2.24%)
May 14, 2019	45.68	46.07	45.36	45.67	5,588,258	+0.12(+0.27%)
May 13, 2019	45.91	46.20	45.27	45.54	8,605,555	-1.32(-2.81%)
May 10, 2019	46.63	47.03	45.96	46.86	3,039,772	+0.13(+0.29%)
May 09, 2019	46.50	46.90	46.24	46.72	4,445,335	-0.14(-0.31%)
May 08, 2019	46.96	47.14	46.82	46.87	3,619,508	-0.08(-0.16%)
May 07, 2019	47.44	47.55	46.57	46.94	4,549,162	-0.77(-1.62%)
May 06, 2019	47.01	47.79	47.00	47.72	3,311,601	-0.08(-0.16%)
May 03, 2019	47.58	47.82	47.41	47.79	2,148,822	+0.46(+0.97%)
May 02, 2019	47.56	47.68	46.93	47.34	4,905,739	-0.19(-0.40%)
May 01, 2019	47.97	48.07	47.52	47.53	4,467,486	-0.25(-0.52%)
Apr 30, 2019	47.97	48.11	47.60	47.77	3,350,693	-1.10(-2.25%)
Apr 29, 2019	48.54	48.99	48.54	48.87	1,405,125	+0.44(+0.91%)
Apr 26, 2019	48.18	48.45	47.93	48.43	2,176,281	+0.38(+0.79%)
Apr 25, 2019	48.34	48.35	47.90	48.05	3,211,869	+0.53(+1.12%)
Apr 24, 2019	47.75	47.76	47.44	47.52	3,470,965	-0.22(-0.46%)
Apr 23, 2019	47.35	47.85	47.24	47.74	4,118,622	+0.63(+1.34%)
Apr 22, 2019	46.80	47.11	46.76	47.11	2,228,947	+0.21(+0.45%)
Apr 18, 2019	46.99	46.99	46.76	46.90	1,839,332	+0.03(+0.06%)
Apr 17, 2019	46.96	46.99	46.76	46.87	2,962,108	+0.09(+0.18%)
Apr 16, 2019	46.87	46.92	46.60	46.78	2,260,676	+0.05(+0.10%)
Apr 15, 2019	46.78	46.82	46.46	46.73	2,458,377	-0.04(-0.08%)
Apr 12, 2019	46.72	46.81	46.56	46.77	5,129,275	+0.40(+0.86%)
Apr 11, 2019	46.43	46.49	46.29	46.37	2,216,929	+0.03(+0.06%)
Apr 10, 2019	46.25	46.37	46.09	46.34	2,374,049	+0.20(+0.43%)
Apr 09, 2019	45.91	46.22	45.90	46.14	5,106,923	+0.12(+0.27%)
Apr 08, 2019	46.05	46.07	45.79	46.02	2,452,952	-0.09(-0.19%)
Apr 05, 2019	46.13	46.14	45.96	46.10	2,494,051	+0.13(+0.29%)
Apr 04, 2019	45.90	46.13	45.74	45.97	2,922,073	+0.26(+0.56%)
Apr 03, 2019	45.75	46.11	45.62	45.71	2,414,300	+0.17(+0.38%)
Apr 02, 2019	45.44	45.61	45.28	45.54	3,483,015	+0.24(+0.53%)
Apr 01, 2019	44.97	45.34	44.97	45.30	4,453,906	+0.68(+1.52%)
Mar 29, 2019	44.77	44.81	44.27	44.63	2,665,093	+0.10(+0.21%)
Mar 28, 2019	44.60	44.65	44.31	44.53	1,981,928	-0.10(-0.24%)
Mar 27, 2019	45.02	45.11	44.40	44.64	2,584,151	-0.32(-0.72%)
Mar 26, 2019	44.97	45.36	44.76	44.96	2,608,171	+0.22(+0.49%)
Mar 25, 2019	44.69	44.96	44.45	44.74	2,524,195	-0.08(-0.17%)
Mar 22, 2019	45.34	45.53	44.68	44.82	5,423,149	-0.73(-1.61%)
Mar 21, 2019	44.82	45.59	44.78	45.55	3,336,194	+0.59(+1.32%)
Mar 20, 2019	44.56	45.09	44.40	44.96	7,745,801	+0.40(+0.90%)
Mar 19, 2019	44.65	44.91	44.38	44.56	3,742,419	+0.08(+0.17%)
Mar 18, 2019	44.67	44.72	44.38	44.48	2,942,070	-0.38(-0.85%)
Mar 15, 2019	44.96	45.00	44.61	44.86	7,198,970	-0.04(-0.08%)
Mar 14, 2019	44.96	45.05	44.77	44.90	3,716,434	-0.20(-0.44%)
Mar 13, 2019	45.13	45.27	44.96	45.10	3,658,833	+0.13(+0.30%)
Mar 12, 2019	44.85	45.10	44.83	44.97	8,517,343	+0.20(+0.45%)
Mar 11, 2019	44.09	44.78	44.09	44.77	3,773,300	+0.79(+1.80%)
Mar 08, 2019	43.53	44.00	43.39	43.98	2,694,572	-0.03(-0.06%)
Mar 07, 2019	44.34	44.34	43.79	44.00	3,546,213	-0.39(-0.88%)
Mar 06, 2019	44.49	44.58	44.26	44.39	6,437,628	-0.02(-0.04%)
Mar 05, 2019	44.15	44.54	43.93	44.41	2,945,902	+0.28(+0.63%)
Mar 04, 2019	44.30	44.41	43.57	44.14	3,051,654	+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.