Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.70	44.03	43.06	43.71	913,344	-0.29(-0.66%)
May 30, 2019	44.29	44.83	43.84	44.00	1,155,781	+0.67(+1.54%)
May 29, 2019	43.65	43.99	43.19	43.33	914,858	-0.54(-1.23%)
May 28, 2019	43.90	44.54	43.48	43.88	1,040,167	-0.16(-0.37%)
May 24, 2019	44.28	44.48	43.79	44.04	872,503	-0.12(-0.27%)
May 23, 2019	44.13	44.53	43.79	44.16	801,917	-0.31(-0.70%)
May 22, 2019	44.45	44.78	44.11	44.47	1,107,830	-0.01(-0.03%)
May 21, 2019	44.17	44.97	44.17	44.48	1,245,092	+0.53(+1.22%)
May 20, 2019	43.51	44.08	43.28	43.95	1,078,365	-0.01(-0.02%)
May 17, 2019	43.90	44.78	43.70	43.96	1,885,862	-0.09(-0.20%)
May 16, 2019	45.04	45.34	43.93	44.05	1,518,756	-1.02(-2.27%)
May 15, 2019	45.37	45.83	45.00	45.07	1,062,115	-0.56(-1.22%)
May 14, 2019	45.65	46.08	45.38	45.63	1,562,701	-0.06(-0.13%)
May 13, 2019	45.69	46.05	45.31	45.69	1,067,196	-0.56(-1.22%)
May 10, 2019	46.19	46.43	45.05	46.25	773,027	+0.13(+0.29%)
May 09, 2019	46.33	46.48	45.60	46.12	1,278,225	-0.72(-1.54%)
May 08, 2019	47.61	47.74	46.57	46.84	1,580,457	-0.72(-1.51%)
May 07, 2019	47.82	48.16	47.27	47.56	824,284	-0.61(-1.26%)
May 06, 2019	47.22	48.23	47.22	48.16	1,442,063	+0.33(+0.68%)
May 03, 2019	47.19	47.93	46.94	47.84	1,267,306	+0.86(+1.83%)
May 02, 2019	46.75	47.13	46.47	46.98	1,365,294	+0.26(+0.56%)
May 01, 2019	47.86	48.17	46.64	46.72	1,521,368	-1.10(-2.30%)
Apr 30, 2019	48.26	48.26	46.85	47.81	1,409,947	-0.07(-0.15%)
Apr 29, 2019	48.43	48.59	47.44	47.89	1,905,166	-0.74(-1.53%)
Apr 26, 2019	47.14	49.05	46.43	48.63	2,932,785	+2.16(+4.65%)
Apr 25, 2019	45.94	46.94	45.69	46.47	1,514,719	+0.30(+0.66%)
Apr 24, 2019	45.92	46.64	45.92	46.17	1,091,437	+0.19(+0.42%)
Apr 23, 2019	44.14	46.00	44.03	45.97	1,327,479	+1.85(+4.19%)
Apr 22, 2019	45.21	45.46	43.33	44.13	2,239,181	-1.33(-2.92%)
Apr 18, 2019	43.12	46.00	42.93	45.46	3,012,851	+2.64(+6.17%)
Apr 17, 2019	43.69	43.88	42.09	42.81	2,303,386	-0.88(-2.00%)
Apr 16, 2019	45.94	45.94	43.45	43.69	1,861,020	-1.84(-4.04%)
Apr 15, 2019	45.24	45.70	45.24	45.53	1,522,864	+0.23(+0.51%)
Apr 12, 2019	45.40	45.74	44.96	45.30	1,058,919	-0.04(-0.08%)
Apr 11, 2019	45.39	45.66	45.02	45.34	2,017,552	+0.05(+0.11%)
Apr 10, 2019	44.95	45.37	44.95	45.28	1,016,825	+0.23(+0.51%)
Apr 09, 2019	44.61	45.28	44.55	45.05	920,052	+0.30(+0.66%)
Apr 08, 2019	44.82	45.08	44.68	44.76	1,851,665	-0.07(-0.17%)
Apr 05, 2019	44.36	45.01	44.33	44.83	1,102,995	+0.52(+1.17%)
Apr 04, 2019	43.62	44.50	43.46	44.31	1,116,348	+0.79(+1.81%)
Apr 03, 2019	43.63	44.20	43.39	43.53	2,618,219	+0.25(+0.58%)
Apr 02, 2019	43.27	43.41	42.87	43.27	949,677	-0.07(-0.15%)
Apr 01, 2019	43.69	43.82	43.01	43.34	1,200,901	+0.01(+0.03%)
Mar 29, 2019	43.56	43.56	43.08	43.33	812,925	+0.06(+0.14%)
Mar 28, 2019	43.27	43.53	42.97	43.27	653,074	+0.10(+0.22%)
Mar 27, 2019	43.61	43.95	42.60	43.17	737,010	-0.62(-1.42%)
Mar 26, 2019	44.25	44.42	43.47	43.79	711,828	-0.23(-0.52%)
Mar 25, 2019	44.37	44.37	43.53	44.02	622,099	-0.47(-1.05%)
Mar 22, 2019	45.02	45.10	44.39	44.49	897,125	-0.83(-1.83%)
Mar 21, 2019	44.20	45.76	44.20	45.31	995,405	+1.03(+2.32%)
Mar 20, 2019	44.69	44.90	44.06	44.29	1,724,574	-0.51(-1.14%)
Mar 19, 2019	44.59	45.42	44.28	44.80	733,036	+0.35(+0.78%)
Mar 18, 2019	44.05	44.71	43.55	44.45	750,336	+0.34(+0.77%)
Mar 15, 2019	44.45	44.66	44.01	44.11	1,119,747	-0.21(-0.47%)
Mar 14, 2019	44.32	44.72	44.21	44.32	604,410	-0.04(-0.08%)
Mar 13, 2019	44.32	44.55	43.99	44.35	954,475	+0.27(+0.62%)
Mar 12, 2019	43.89	44.18	43.57	44.08	674,966	+0.22(+0.51%)
Mar 11, 2019	43.82	44.05	43.50	43.86	813,551	+0.25(+0.58%)
Mar 08, 2019	43.38	43.79	43.13	43.61	1,204,653	+0.03(+0.07%)
Mar 07, 2019	44.18	44.32	43.31	43.58	1,115,509	-0.44(-1.01%)
Mar 06, 2019	45.62	45.74	43.85	44.02	805,832	-1.61(-3.53%)
Mar 05, 2019	45.93	45.95	45.35	45.63	776,396	-0.21(-0.47%)
Mar 04, 2019	47.12	47.12	45.25	45.84	1,370,561	-1.25(-2.65%)

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.