Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.44	46.05	45.14	45.28	30,285,698	-0.65(-1.42%)
May 30, 2019	45.72	46.33	45.62	45.93	16,538,218	+0.35(+0.77%)
May 29, 2019	45.05	45.76	44.99	45.58	29,734,426	+0.15(+0.33%)
May 28, 2019	46.09	46.24	45.38	45.42	12,729,201	-0.41(-0.89%)
May 24, 2019	46.49	46.70	45.83	45.83	20,710,808	-0.17(-0.36%)
May 23, 2019	46.05	46.26	45.40	45.99	25,056,910	-0.89(-1.91%)
May 22, 2019	46.98	47.35	46.78	46.89	23,647,160	-0.84(-1.76%)
May 21, 2019	47.67	49.18	47.28	47.73	21,478,176	+1.06(+2.28%)
May 20, 2019	47.06	47.39	46.36	46.66	40,942,480	-1.93(-3.97%)
May 17, 2019	48.80	49.80	48.44	48.59	42,289,024	-0.95(-1.93%)
May 16, 2019	49.53	50.07	49.24	49.55	25,347,690	-0.71(-1.41%)
May 15, 2019	49.21	50.59	49.16	50.26	27,888,070	+0.46(+0.93%)
May 14, 2019	49.26	50.03	49.02	49.80	23,538,686	+1.24(+2.56%)
May 13, 2019	49.20	49.56	48.36	48.55	38,268,352	-2.36(-4.64%)
May 10, 2019	50.61	51.27	49.77	50.91	29,281,172	-0.06(-0.11%)
May 09, 2019	50.82	51.21	49.84	50.97	39,973,836	-0.73(-1.41%)
May 08, 2019	51.73	52.48	51.62	51.70	19,348,332	-0.37(-0.72%)
May 07, 2019	52.65	52.78	51.51	52.07	25,100,176	-1.22(-2.28%)
May 06, 2019	52.38	53.33	52.17	53.29	14,724,033	-0.87(-1.60%)
May 03, 2019	54.01	54.19	53.65	54.15	13,372,562	+0.48(+0.89%)
May 02, 2019	53.18	54.18	53.08	53.67	14,739,811	+0.50(+0.94%)
May 01, 2019	54.02	54.33	53.13	53.17	15,594,610	-0.41(-0.77%)
Apr 30, 2019	53.17	53.70	53.10	53.58	11,280,501	+0.48(+0.91%)
Apr 29, 2019	53.26	53.37	52.92	53.10	8,058,882	-0.28(-0.53%)
Apr 26, 2019	52.87	53.39	52.31	53.38	23,961,090	-0.66(-1.22%)
Apr 25, 2019	54.81	54.95	53.67	54.04	21,669,822	-1.09(-1.97%)
Apr 24, 2019	54.61	55.64	54.60	55.13	15,014,810	+0.47(+0.85%)
Apr 23, 2019	54.44	54.80	54.30	54.66	10,732,922	+0.44(+0.81%)
Apr 22, 2019	53.96	54.33	53.83	54.22	11,141,924	-0.04(-0.08%)
Apr 18, 2019	54.31	54.40	53.97	54.26	12,566,772	+0.08(+0.14%)
Apr 17, 2019	54.45	54.77	53.87	54.19	18,484,196	+0.79(+1.48%)
Apr 16, 2019	52.49	53.41	52.47	53.40	15,016,917	+1.27(+2.44%)
Apr 15, 2019	52.49	52.53	51.82	52.12	10,149,125	-0.38(-0.72%)
Apr 12, 2019	52.29	52.50	52.06	52.50	8,444,961	+0.73(+1.41%)
Apr 11, 2019	51.83	52.10	51.62	51.77	9,258,026	-0.05(-0.10%)
Apr 10, 2019	51.30	51.98	51.27	51.83	13,543,926	+0.41(+0.81%)
Apr 09, 2019	51.69	51.69	51.20	51.41	11,414,543	-0.57(-1.09%)
Apr 08, 2019	51.60	52.03	51.53	51.98	8,493,224	+0.11(+0.20%)
Apr 05, 2019	51.78	51.93	51.48	51.87	10,079,322	+0.39(+0.75%)
Apr 04, 2019	51.20	51.80	51.14	51.48	14,357,505	+0.06(+0.11%)
Apr 03, 2019	51.07	51.85	50.96	51.43	19,655,928	+1.17(+2.33%)
Apr 02, 2019	50.23	50.38	49.96	50.26	7,469,399	+0.04(+0.08%)
Apr 01, 2019	49.75	50.26	49.54	50.22	12,881,642	+1.21(+2.46%)
Mar 29, 2019	48.80	49.11	48.70	49.01	12,131,983	+0.78(+1.62%)
Mar 28, 2019	48.40	48.77	47.93	48.23	15,341,068	-0.09(-0.19%)
Mar 27, 2019	49.08	49.23	47.99	48.32	17,224,236	-0.71(-1.46%)
Mar 26, 2019	49.12	49.42	48.69	49.03	10,498,212	+0.45(+0.93%)
Mar 25, 2019	48.89	49.29	48.20	48.58	12,621,823	-0.62(-1.26%)
Mar 22, 2019	50.36	50.47	49.16	49.20	19,673,088	-1.45(-2.86%)
Mar 21, 2019	49.15	50.98	49.15	50.65	20,198,106	+1.69(+3.45%)
Mar 20, 2019	49.44	49.63	48.68	48.96	12,603,930	-0.42(-0.86%)
Mar 19, 2019	49.19	49.54	49.05	49.39	14,807,459	+0.56(+1.15%)
Mar 18, 2019	49.00	49.27	48.53	48.82	10,299,190	-0.13(-0.27%)
Mar 15, 2019	48.28	49.37	48.26	48.96	18,294,306	+1.28(+2.68%)
Mar 14, 2019	47.89	48.16	47.66	47.68	9,446,987	-0.27(-0.56%)
Mar 13, 2019	48.02	48.31	47.87	47.95	9,667,163	+0.19(+0.41%)
Mar 12, 2019	47.67	47.98	47.33	47.76	9,371,225	+0.24(+0.49%)
Mar 11, 2019	46.77	47.75	46.70	47.52	12,962,605	+0.99(+2.13%)
Mar 08, 2019	45.83	46.57	45.65	46.53	10,961,483	-0.01(-0.03%)
Mar 07, 2019	46.78	46.87	46.28	46.54	13,859,473	-0.51(-1.09%)
Mar 06, 2019	47.80	47.80	47.03	47.05	10,103,056	-0.81(-1.69%)
Mar 05, 2019	47.94	48.14	47.61	47.86	9,000,598	-0.23(-0.47%)
Mar 04, 2019	48.39	48.53	47.47	48.09	9,824,342	+0.02(+0.05%)

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.