Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.21	46.66	45.66	46.17	488,900	+0.03(+0.07%)
May 30, 2019	45.68	46.18	45.52	46.14	325,586	+0.56(+1.23%)
May 29, 2019	46.22	46.22	45.34	45.58	255,138	-0.60(-1.30%)
May 28, 2019	46.47	46.72	46.05	46.18	582,648	+0.00(+0.00%)
May 24, 2019	46.00	46.42	46.00	46.18	343,000	+0.34(+0.74%)
May 23, 2019	45.65	46.16	45.37	45.84	248,042	+0.01(+0.02%)
May 22, 2019	45.58	45.95	45.34	45.83	282,430	+0.31(+0.68%)
May 21, 2019	45.12	45.82	45.12	45.52	504,201	+0.10(+0.22%)
May 20, 2019	45.69	45.72	45.13	45.42	248,660	-0.55(-1.20%)
May 17, 2019	45.31	46.01	45.01	45.97	333,600	+0.44(+0.97%)
May 16, 2019	44.97	45.76	44.93	45.53	313,381	+0.03(+0.07%)
May 15, 2019	45.55	46.50	45.25	45.50	720,337	-0.06(-0.13%)
May 14, 2019	44.77	45.64	44.50	45.56	457,731	+0.84(+1.88%)
May 13, 2019	44.19	44.75	43.76	44.72	344,888	+0.12(+0.27%)
May 10, 2019	43.82	44.68	43.74	44.60	544,500	+0.68(+1.55%)
May 09, 2019	44.23	44.31	43.26	43.92	308,830	-0.21(-0.48%)
May 08, 2019	44.49	45.22	44.07	44.13	406,307	-0.13(-0.29%)
May 07, 2019	44.97	44.97	44.11	44.26	532,651	-0.57(-1.27%)
May 06, 2019	44.74	45.26	44.62	44.83	384,221	-0.19(-0.42%)
May 03, 2019	44.49	45.14	44.49	45.02	423,000	+0.68(+1.53%)
May 02, 2019	44.02	45.86	44.02	44.34	754,597	+0.09(+0.20%)
May 01, 2019	45.69	45.69	43.90	44.25	808,724	-1.10(-2.43%)
Apr 30, 2019	44.95	45.63	44.68	45.35	428,548	+0.54(+1.21%)
Apr 29, 2019	44.93	45.37	44.74	44.81	344,154	-0.20(-0.44%)
Apr 26, 2019	45.76	45.76	44.69	45.01	340,900	-0.62(-1.36%)
Apr 25, 2019	45.51	45.79	44.98	45.63	288,516	-0.10(-0.22%)
Apr 24, 2019	45.23	45.93	45.23	45.73	430,941	+0.50(+1.11%)
Apr 23, 2019	45.42	45.42	44.60	45.23	460,512	-0.15(-0.33%)
Apr 22, 2019	45.63	45.88	44.69	45.38	351,903	-0.47(-1.03%)
Apr 18, 2019	45.63	46.36	45.58	45.85	450,000	+0.11(+0.24%)
Apr 17, 2019	45.57	46.46	45.45	45.74	217,564	-0.28(-0.61%)
Apr 16, 2019	46.56	46.81	45.69	46.02	417,934	-0.65(-1.39%)
Apr 15, 2019	46.74	46.86	46.30	46.67	196,264	+0.00(+0.00%)
Apr 12, 2019	46.14	46.79	45.77	46.67	223,200	+0.71(+1.54%)
Apr 11, 2019	46.39	46.53	45.82	45.96	276,255	-0.40(-0.86%)
Apr 10, 2019	46.55	46.95	46.23	46.36	578,937	+0.10(+0.22%)
Apr 09, 2019	45.62	46.55	45.59	46.26	820,781	+0.62(+1.36%)
Apr 08, 2019	46.01	46.01	44.69	45.64	696,827	-0.43(-0.93%)
Apr 05, 2019	46.00	46.26	45.82	46.07	530,200	+0.23(+0.50%)
Apr 04, 2019	45.68	45.85	45.20	45.84	197,495	+0.21(+0.46%)
Apr 03, 2019	45.38	45.91	45.31	45.63	317,996	+0.11(+0.24%)
Apr 02, 2019	45.50	45.60	44.74	45.52	544,442	+0.22(+0.49%)
Apr 01, 2019	45.10	45.33	44.71	45.30	256,623	+0.31(+0.69%)
Mar 29, 2019	44.94	45.03	44.32	44.99	436,500	+0.17(+0.38%)
Mar 28, 2019	44.72	45.28	44.55	44.82	414,468	+0.10(+0.22%)
Mar 27, 2019	44.94	45.09	44.06	44.72	371,706	-0.13(-0.29%)
Mar 26, 2019	44.51	44.88	44.38	44.85	401,457	+0.60(+1.36%)
Mar 25, 2019	44.30	44.52	43.74	44.25	250,755	-0.09(-0.20%)
Mar 22, 2019	44.31	44.91	43.86	44.34	726,800	-0.03(-0.07%)
Mar 21, 2019	43.09	44.62	43.09	44.37	271,460	+1.12(+2.59%)
Mar 20, 2019	43.00	43.61	42.66	43.25	172,842	+0.18(+0.42%)
Mar 19, 2019	43.45	43.50	42.84	43.07	279,252	-0.78(-1.78%)
Mar 18, 2019	43.36	43.87	43.22	43.85	322,142	+0.49(+1.13%)
Mar 15, 2019	43.22	43.42	42.79	43.36	934,700	+0.26(+0.60%)
Mar 14, 2019	43.24	43.38	42.87	43.10	252,313	-0.05(-0.12%)
Mar 13, 2019	42.93	43.24	42.75	43.15	329,869	+0.27(+0.63%)
Mar 12, 2019	42.96	43.00	42.65	42.88	363,667	+0.07(+0.16%)
Mar 11, 2019	41.75	42.83	41.57	42.81	569,486	+1.26(+3.03%)
Mar 08, 2019	41.64	41.92	41.42	41.55	745,200	+0.00(+0.00%)
Mar 07, 2019	41.64	42.03	41.36	41.55	557,052	+0.27(+0.65%)
Mar 06, 2019	42.01	42.01	41.17	41.28	1,090,555	-0.73(-1.74%)
Mar 05, 2019	41.85	42.42	41.64	42.01	728,258	-0.02(-0.05%)
Mar 04, 2019	42.36	42.40	41.34	42.03	710,634	-0.08(-0.19%)

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.