Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.10	42.24	41.58	41.70	576,289	-0.85(-2.00%)
May 30, 2019	42.25	42.97	41.96	42.55	709,504	+0.24(+0.56%)
May 29, 2019	42.24	42.42	41.78	42.31	628,448	-0.13(-0.30%)
May 28, 2019	42.60	43.16	42.33	42.44	976,759	-0.27(-0.64%)
May 24, 2019	43.70	43.83	42.67	42.71	607,341	-1.00(-2.28%)
May 23, 2019	43.12	44.06	43.00	43.71	1,181,922	+0.33(+0.75%)
May 22, 2019	44.07	44.28	43.30	43.38	828,703	-0.75(-1.70%)
May 21, 2019	42.90	44.19	42.63	44.13	1,172,776	+1.57(+3.70%)
May 20, 2019	42.49	42.95	41.88	42.56	558,065	-0.55(-1.28%)
May 17, 2019	43.43	44.01	42.96	43.11	719,726	-0.81(-1.83%)
May 16, 2019	43.75	44.72	43.47	43.92	605,493	+0.05(+0.12%)
May 15, 2019	43.24	44.02	42.99	43.86	774,668	+0.24(+0.54%)
May 14, 2019	43.35	44.03	43.02	43.63	611,611	+0.36(+0.84%)
May 13, 2019	43.89	44.19	42.98	43.26	648,629	-1.67(-3.73%)
May 10, 2019	44.39	45.06	43.57	44.94	740,943	+0.22(+0.49%)
May 09, 2019	44.84	45.06	43.98	44.72	724,270	-0.43(-0.96%)
May 08, 2019	45.78	45.92	45.07	45.16	906,023	-0.79(-1.71%)
May 07, 2019	46.31	46.50	44.99	45.94	941,182	-0.71(-1.53%)
May 06, 2019	46.54	47.35	46.40	46.66	686,348	-0.85(-1.79%)
May 03, 2019	47.65	47.86	46.80	47.51	884,270	-0.02(-0.04%)
May 02, 2019	47.68	48.23	46.93	47.53	1,473,862	-0.04(-0.08%)
May 01, 2019	49.17	49.36	47.49	47.56	1,431,060	-1.65(-3.35%)
Apr 30, 2019	48.04	49.75	48.04	49.21	1,407,470	+0.53(+1.10%)
Apr 29, 2019	47.69	49.13	47.69	48.68	1,653,495	+0.99(+2.07%)
Apr 26, 2019	47.96	50.02	47.52	47.69	2,324,939	-0.16(-0.34%)
Apr 25, 2019	47.60	48.99	45.25	47.85	4,370,321	-4.90(-9.30%)
Apr 24, 2019	52.26	52.97	52.04	52.76	1,637,795	+0.73(+1.41%)
Apr 23, 2019	50.53	52.21	50.27	52.02	1,335,762	+1.66(+3.31%)
Apr 22, 2019	50.47	50.85	49.77	50.36	985,315	-0.49(-0.96%)
Apr 18, 2019	50.18	50.85	49.38	50.85	1,040,857	+0.57(+1.13%)
Apr 17, 2019	50.22	50.40	49.49	50.28	803,198	+0.52(+1.05%)
Apr 16, 2019	50.19	50.30	49.43	49.75	519,510	-0.17(-0.34%)
Apr 15, 2019	50.36	51.09	49.64	49.92	721,586	-0.95(-1.87%)
Apr 12, 2019	51.66	52.08	50.10	50.88	1,409,506	-0.63(-1.23%)
Apr 11, 2019	51.26	52.87	51.07	51.51	1,343,959	+0.07(+0.14%)
Apr 10, 2019	50.22	51.59	50.13	51.44	1,531,807	+1.84(+3.70%)
Apr 09, 2019	48.88	49.86	48.88	49.60	826,497	+0.10(+0.20%)
Apr 08, 2019	48.40	49.76	48.30	49.50	757,975	+0.24(+0.48%)
Apr 05, 2019	49.20	49.35	48.52	49.26	884,380	+0.13(+0.26%)
Apr 04, 2019	48.88	49.26	47.82	49.14	603,898	+0.02(+0.04%)
Apr 03, 2019	49.01	49.51	48.68	49.12	752,142	+0.42(+0.85%)
Apr 02, 2019	48.84	49.22	47.73	48.70	944,726	+0.53(+1.11%)
Apr 01, 2019	48.35	49.07	47.85	48.17	924,499	+0.33(+0.70%)
Mar 29, 2019	46.88	48.27	46.57	47.83	1,096,552	+1.00(+2.14%)
Mar 28, 2019	48.35	48.81	46.20	46.83	1,683,656	-1.32(-2.74%)
Mar 27, 2019	47.32	48.77	47.32	48.15	1,060,162	+0.69(+1.45%)
Mar 26, 2019	47.67	47.91	47.07	47.46	976,031	+0.81(+1.75%)
Mar 25, 2019	48.01	48.27	46.62	46.65	1,503,028	-1.36(-2.83%)
Mar 22, 2019	48.86	49.16	47.38	48.01	1,617,147	-0.85(-1.74%)
Mar 21, 2019	47.67	49.00	47.54	48.86	634,546	+1.26(+2.64%)
Mar 20, 2019	48.47	48.59	47.28	47.60	871,312	-1.00(-2.05%)
Mar 19, 2019	47.83	49.21	47.83	48.59	767,543	+0.77(+1.61%)
Mar 18, 2019	48.86	48.90	47.54	47.83	1,178,603	-1.22(-2.49%)
Mar 15, 2019	50.47	50.85	48.95	49.05	1,728,427	-0.86(-1.72%)
Mar 14, 2019	49.89	50.92	49.79	49.91	1,222,523	+0.34(+0.69%)
Mar 13, 2019	48.05	49.67	47.98	49.56	1,558,215	+1.77(+3.71%)
Mar 12, 2019	47.54	48.40	47.16	47.79	1,251,928	-0.24(-0.49%)
Mar 11, 2019	47.90	48.57	47.01	48.02	1,372,993	+1.26(+2.69%)
Mar 08, 2019	47.35	48.18	46.56	46.77	1,051,908	-1.00(-2.10%)
Mar 07, 2019	48.09	48.09	47.13	47.77	1,782,614	-0.46(-0.96%)
Mar 06, 2019	50.87	51.27	48.18	48.23	2,882,310	-2.63(-5.18%)
Mar 05, 2019	51.86	52.21	50.77	50.87	2,127,428	-0.77(-1.49%)
Mar 04, 2019	51.12	51.92	51.01	51.64	1,495,601	+0.41(+0.79%)

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.