Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.98	44.31	43.33	43.99	907,615	-0.29(-0.66%)
May 30, 2019	44.57	45.12	44.11	44.28	1,148,530	+0.67(+1.54%)
May 29, 2019	43.93	44.26	43.47	43.61	909,119	-0.54(-1.23%)
May 28, 2019	44.17	44.82	43.76	44.15	1,033,641	-0.16(-0.37%)
May 24, 2019	44.56	44.76	44.06	44.32	867,029	-0.12(-0.27%)
May 23, 2019	44.41	44.81	44.06	44.44	796,886	-0.31(-0.70%)
May 22, 2019	44.73	45.06	44.38	44.75	1,100,881	-0.02(-0.03%)
May 21, 2019	44.45	45.26	44.45	44.76	1,237,281	+0.54(+1.22%)
May 20, 2019	43.79	44.35	43.55	44.23	1,071,600	-0.01(-0.02%)
May 17, 2019	44.17	45.06	43.98	44.23	1,874,032	-0.09(-0.20%)
May 16, 2019	45.32	45.63	44.21	44.32	1,509,228	-1.03(-2.27%)
May 15, 2019	45.66	46.12	45.29	45.35	1,055,452	-0.56(-1.22%)
May 14, 2019	45.94	46.37	45.67	45.91	1,552,897	-0.06(-0.13%)
May 13, 2019	45.98	46.34	45.60	45.97	1,060,501	-0.57(-1.22%)
May 10, 2019	46.48	46.72	45.34	46.54	768,177	+0.13(+0.29%)
May 09, 2019	46.62	46.77	45.89	46.41	1,270,207	-0.72(-1.54%)
May 08, 2019	47.91	48.04	46.86	47.13	1,570,542	-0.72(-1.51%)
May 07, 2019	48.12	48.47	47.57	47.86	819,113	-0.61(-1.26%)
May 06, 2019	47.52	48.53	47.52	48.47	1,433,016	+0.33(+0.68%)
May 03, 2019	47.49	48.23	47.24	48.14	1,259,356	+0.87(+1.83%)
May 02, 2019	47.04	47.43	46.76	47.27	1,356,729	+0.26(+0.56%)
May 01, 2019	48.16	48.47	46.93	47.01	1,511,824	-1.10(-2.30%)
Apr 30, 2019	48.56	48.56	47.15	48.12	1,401,102	-0.07(-0.15%)
Apr 29, 2019	48.74	48.90	47.74	48.19	1,893,214	-0.75(-1.53%)
Apr 26, 2019	47.44	49.36	46.72	48.94	2,914,387	+2.17(+4.65%)
Apr 25, 2019	46.23	47.24	45.97	46.77	1,505,217	+0.31(+0.66%)
Apr 24, 2019	46.21	46.93	46.21	46.46	1,084,590	+0.19(+0.42%)
Apr 23, 2019	44.42	46.29	44.31	46.27	1,319,152	+1.86(+4.19%)
Apr 22, 2019	45.50	45.74	43.61	44.41	2,225,134	-1.34(-2.92%)
Apr 18, 2019	43.39	46.29	43.20	45.74	2,993,951	+2.66(+6.17%)
Apr 17, 2019	43.97	44.15	42.36	43.08	2,288,936	-0.88(-2.00%)
Apr 16, 2019	46.23	46.23	43.72	43.97	1,849,346	-1.85(-4.04%)
Apr 15, 2019	45.53	45.99	45.53	45.82	1,513,311	+0.23(+0.51%)
Apr 12, 2019	45.69	46.03	45.24	45.59	1,052,276	-0.04(-0.08%)
Apr 11, 2019	45.68	45.95	45.30	45.62	2,004,895	+0.05(+0.11%)
Apr 10, 2019	45.23	45.65	45.23	45.57	1,010,446	+0.23(+0.51%)
Apr 09, 2019	44.89	45.56	44.83	45.34	914,280	+0.30(+0.66%)
Apr 08, 2019	45.10	45.37	44.97	45.04	1,840,048	-0.07(-0.17%)
Apr 05, 2019	44.65	45.29	44.61	45.12	1,096,076	+0.52(+1.17%)
Apr 04, 2019	43.89	44.78	43.73	44.59	1,109,345	+0.79(+1.81%)
Apr 03, 2019	43.91	44.48	43.66	43.80	2,601,794	+0.25(+0.58%)
Apr 02, 2019	43.55	43.68	43.14	43.55	943,720	-0.07(-0.15%)
Apr 01, 2019	43.97	44.09	43.29	43.61	1,193,367	+0.01(+0.03%)
Mar 29, 2019	43.84	43.84	43.35	43.60	807,825	+0.02(+0.04%)
Mar 28, 2019	43.58	43.85	43.28	43.58	648,364	+0.10(+0.22%)
Mar 27, 2019	43.93	44.27	42.91	43.48	731,694	-0.62(-1.42%)
Mar 26, 2019	44.57	44.74	43.78	44.11	706,694	-0.23(-0.52%)
Mar 25, 2019	44.70	44.70	43.84	44.34	617,612	-0.47(-1.05%)
Mar 22, 2019	45.35	45.43	44.71	44.81	890,654	-0.83(-1.83%)
Mar 21, 2019	44.53	46.10	44.53	45.64	988,225	+1.03(+2.32%)
Mar 20, 2019	45.02	45.23	44.38	44.61	1,712,135	-0.51(-1.14%)
Mar 19, 2019	44.91	45.75	44.60	45.12	727,748	+0.35(+0.78%)
Mar 18, 2019	44.37	45.03	43.87	44.77	744,924	+0.34(+0.77%)
Mar 15, 2019	44.77	44.99	44.33	44.43	1,111,671	-0.21(-0.47%)
Mar 14, 2019	44.64	45.05	44.53	44.64	600,051	-0.04(-0.08%)
Mar 13, 2019	44.65	44.88	44.31	44.67	947,590	+0.28(+0.62%)
Mar 12, 2019	44.21	44.50	43.89	44.40	670,097	+0.22(+0.51%)
Mar 11, 2019	44.14	44.37	43.82	44.18	807,683	+0.25(+0.58%)
Mar 08, 2019	43.69	44.11	43.45	43.92	1,195,964	+0.03(+0.07%)
Mar 07, 2019	44.50	44.64	43.63	43.89	1,107,463	-0.45(-1.01%)
Mar 06, 2019	45.95	46.07	44.17	44.34	800,020	-1.62(-3.53%)
Mar 05, 2019	46.27	46.29	45.68	45.96	770,796	-0.22(-0.47%)
Mar 04, 2019	47.46	47.46	45.58	46.18	1,360,675	-1.26(-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.