Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.29	48.74	48.07	48.33	687,200	-0.47(-0.96%)
May 30, 2019	48.45	49.05	48.45	48.80	373,485	+0.38(+0.78%)
May 29, 2019	48.76	48.83	48.13	48.42	505,727	-0.53(-1.08%)
May 28, 2019	49.50	49.84	48.92	48.95	733,936	-0.40(-0.81%)
May 24, 2019	49.40	49.78	49.08	49.35	375,300	+0.18(+0.37%)
May 23, 2019	50.42	50.47	48.72	49.17	683,804	-1.82(-3.57%)
May 22, 2019	50.45	51.36	49.86	50.99	1,033,254	+1.32(+2.66%)
May 21, 2019	49.32	49.96	49.26	49.67	670,650	+0.70(+1.43%)
May 20, 2019	49.23	49.46	48.78	48.97	797,257	-0.57(-1.15%)
May 17, 2019	49.68	50.47	49.46	49.54	532,500	-0.67(-1.33%)
May 16, 2019	49.88	50.58	49.85	50.21	687,777	+0.36(+0.72%)
May 15, 2019	49.50	50.07	49.25	49.85	563,981	-0.03(-0.06%)
May 14, 2019	49.70	50.34	49.52	49.88	621,913	+0.42(+0.85%)
May 13, 2019	50.35	50.55	49.14	49.46	941,858	-1.92(-3.74%)
May 10, 2019	51.67	51.98	50.57	51.38	819,400	-0.42(-0.81%)
May 09, 2019	51.33	52.00	51.12	51.80	921,314	+0.10(+0.19%)
May 08, 2019	51.98	52.03	51.52	51.70	591,600	-0.41(-0.79%)
May 07, 2019	52.14	52.39	51.81	52.11	1,028,401	-0.45(-0.86%)
May 06, 2019	51.53	52.68	51.50	52.56	629,645	-0.25(-0.47%)
May 03, 2019	52.35	52.96	52.14	52.81	669,900	+0.76(+1.46%)
May 02, 2019	52.96	53.01	51.80	52.05	1,067,234	-0.94(-1.77%)
May 01, 2019	53.11	53.91	52.70	52.99	1,213,639	+0.05(+0.09%)
Apr 30, 2019	52.38	53.01	51.95	52.94	1,320,787	+0.36(+0.68%)
Apr 29, 2019	51.64	52.99	51.33	52.58	1,218,842	+1.05(+2.04%)
Apr 26, 2019	52.02	52.02	50.78	51.53	1,164,900	-0.50(-0.96%)
Apr 25, 2019	52.90	53.75	51.27	52.03	2,776,313	-1.39(-2.60%)
Apr 24, 2019	51.50	55.15	50.83	53.42	3,449,268	+2.77(+5.47%)
Apr 23, 2019	50.07	50.78	50.07	50.65	889,123	+0.81(+1.63%)
Apr 22, 2019	49.83	50.10	49.56	49.84	569,154	-0.14(-0.28%)
Apr 18, 2019	49.42	50.00	49.09	49.98	683,000	+0.46(+0.93%)
Apr 17, 2019	49.79	49.99	49.40	49.52	588,690	-0.08(-0.16%)
Apr 16, 2019	49.61	49.78	49.55	49.60	444,952	+0.10(+0.20%)
Apr 15, 2019	49.81	50.00	49.20	49.50	437,835	-0.34(-0.68%)
Apr 12, 2019	49.63	50.03	49.48	49.84	1,032,100	+0.55(+1.12%)
Apr 11, 2019	48.85	49.56	48.67	49.29	711,201	+0.53(+1.09%)
Apr 10, 2019	48.39	48.79	48.15	48.76	599,729	+0.31(+0.64%)
Apr 09, 2019	48.82	49.21	48.26	48.45	495,895	-0.56(-1.14%)
Apr 08, 2019	48.23	49.04	48.17	49.01	650,225	+0.67(+1.39%)
Apr 05, 2019	48.23	49.40	47.87	48.34	654,300	+0.39(+0.81%)
Apr 04, 2019	48.40	48.78	47.89	47.95	637,941	-0.50(-1.03%)
Apr 03, 2019	48.85	49.09	48.35	48.45	543,843	-0.13(-0.27%)
Apr 02, 2019	48.78	48.91	48.44	48.58	640,444	-0.18(-0.37%)
Apr 01, 2019	47.99	49.00	47.88	48.76	1,004,399	+1.18(+2.48%)
Mar 29, 2019	47.68	47.79	47.26	47.58	902,800	+0.25(+0.53%)
Mar 28, 2019	46.90	47.52	46.89	47.33	917,061	+0.59(+1.26%)
Mar 27, 2019	47.07	47.29	46.51	46.74	1,140,027	-0.20(-0.43%)
Mar 26, 2019	47.50	47.50	46.78	46.94	813,342	-0.28(-0.59%)
Mar 25, 2019	47.47	47.78	47.13	47.22	1,097,753	-0.32(-0.67%)
Mar 22, 2019	48.68	48.80	47.20	47.54	1,043,800	-1.25(-2.56%)
Mar 21, 2019	48.17	48.96	48.17	48.79	1,427,858	+0.61(+1.27%)
Mar 20, 2019	48.43	48.61	47.52	48.18	1,956,109	-0.25(-0.52%)
Mar 19, 2019	49.34	49.51	48.30	48.43	1,637,508	-0.81(-1.65%)
Mar 18, 2019	50.15	50.46	49.10	49.24	1,305,637	-0.90(-1.79%)
Mar 15, 2019	50.66	50.80	50.05	50.14	1,272,700	-0.40(-0.79%)
Mar 14, 2019	50.69	50.82	50.30	50.54	997,013	-0.11(-0.22%)
Mar 13, 2019	50.86	51.29	50.22	50.65	1,363,935	+0.14(+0.28%)
Mar 12, 2019	50.69	50.84	50.36	50.51	703,647	-0.04(-0.08%)
Mar 11, 2019	49.56	50.58	49.45	50.55	805,255	+1.04(+2.10%)
Mar 08, 2019	49.64	49.73	49.11	49.51	706,800	-0.53(-1.06%)
Mar 07, 2019	50.36	50.54	49.85	50.04	701,490	-0.49(-0.97%)
Mar 06, 2019	51.02	51.08	50.48	50.53	484,503	-0.33(-0.65%)
Mar 05, 2019	50.36	51.27	50.36	50.86	681,757	-0.41(-0.80%)
Mar 04, 2019	51.76	51.96	50.89	51.27	681,729	-0.24(-0.47%)

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.