Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.91	48.13	47.82	48.10	3,438	+0.25(+0.53%)
May 30, 2019	47.98	47.98	47.78	47.85	2,810	+0.32(+0.67%)
May 29, 2019	47.31	47.53	46.99	47.53	5,560	+0.37(+0.79%)
May 28, 2019	47.49	47.49	47.16	47.16	2,124	+0.01(+0.02%)
May 24, 2019	47.36	47.37	47.15	47.15	3,913	-0.05(-0.12%)
May 23, 2019	47.14	47.21	47.08	47.20	26,849	-0.42(-0.88%)
May 22, 2019	47.67	47.78	47.46	47.62	50,177	-0.10(-0.22%)
May 21, 2019	47.56	47.77	47.56	47.73	3,690	+0.29(+0.61%)
May 20, 2019	47.33	47.63	47.33	47.44	7,146	-0.08(-0.18%)
May 17, 2019	47.71	47.71	47.44	47.52	2,371	-0.66(-1.38%)
May 16, 2019	48.17	48.36	48.12	48.18	4,345	-0.03(-0.05%)
May 15, 2019	47.87	48.27	47.87	48.21	3,635	-0.09(-0.20%)
May 14, 2019	48.06	48.37	48.06	48.30	13,826	+0.66(+1.38%)
May 13, 2019	47.82	48.01	47.53	47.65	8,610	-1.39(-2.84%)
May 10, 2019	48.90	49.22	48.60	49.04	12,095	+0.02(+0.04%)
May 09, 2019	48.58	49.15	48.32	49.02	51,930	-0.50(-1.00%)
May 08, 2019	49.54	49.70	49.52	49.52	3,568	-0.04(-0.08%)
May 07, 2019	49.92	49.92	49.40	49.56	9,887	-0.89(-1.76%)
May 06, 2019	49.92	50.45	49.35	50.45	24,242	-0.59(-1.16%)
May 03, 2019	51.08	51.21	51.00	51.04	6,166	+0.36(+0.72%)
May 02, 2019	50.72	50.81	50.58	50.67	7,739	+0.05(+0.10%)
May 01, 2019	51.02	51.59	50.62	50.62	13,728	-0.47(-0.92%)
Apr 30, 2019	50.87	51.10	50.79	51.10	4,272	+0.05(+0.11%)
Apr 29, 2019	51.01	51.17	50.90	51.04	9,971	+0.28(+0.54%)
Apr 26, 2019	50.72	50.86	50.56	50.77	8,893	+0.06(+0.11%)
Apr 25, 2019	50.43	50.86	50.26	50.71	31,712	-0.03(-0.07%)
Apr 24, 2019	50.94	50.94	50.57	50.74	22,737	-0.46(-0.89%)
Apr 23, 2019	51.02	51.25	51.02	51.20	6,827	+0.16(+0.31%)
Apr 22, 2019	50.99	51.10	50.86	51.04	2,755	-0.33(-0.64%)
Apr 18, 2019	51.18	51.37	51.14	51.37	3,557	-0.06(-0.11%)
Apr 17, 2019	51.55	51.59	51.33	51.42	4,546	+0.26(+0.51%)
Apr 16, 2019	51.14	51.35	51.09	51.16	4,470	+0.19(+0.38%)
Apr 15, 2019	51.18	51.18	50.75	50.97	2,159	-0.03(-0.07%)
Apr 12, 2019	51.13	51.21	51.00	51.00	3,320	+0.31(+0.62%)
Apr 11, 2019	50.99	50.99	50.60	50.69	3,607	-0.60(-1.17%)
Apr 10, 2019	51.29	51.33	51.15	51.29	6,836	+0.24(+0.47%)
Apr 09, 2019	51.05	51.13	50.98	51.05	3,328	+0.10(+0.19%)
Apr 08, 2019	50.93	50.95	50.80	50.95	3,007	-0.16(-0.31%)
Apr 05, 2019	50.99	51.17	50.89	51.11	3,557	+0.21(+0.41%)
Apr 04, 2019	50.68	50.90	50.68	50.90	9,067	+0.29(+0.57%)
Apr 03, 2019	50.83	50.94	50.62	50.62	15,355	+0.18(+0.36%)
Apr 02, 2019	50.56	50.56	50.34	50.43	14,125	-0.10(-0.20%)
Apr 01, 2019	50.29	50.59	50.27	50.53	4,159	+0.66(+1.32%)
Mar 29, 2019	49.84	50.11	49.74	49.87	5,691	+0.44(+0.90%)
Mar 28, 2019	49.45	49.45	49.23	49.43	1,508	+0.16(+0.32%)
Mar 27, 2019	49.19	49.27	49.04	49.27	19,163	-0.30(-0.60%)
Mar 26, 2019	49.67	49.69	49.54	49.57	3,074	+0.04(+0.08%)
Mar 25, 2019	49.47	49.70	49.38	49.54	7,725	+0.13(+0.26%)
Mar 22, 2019	50.01	50.01	49.33	49.41	13,873	-1.08(-2.14%)
Mar 21, 2019	50.48	50.59	50.34	50.49	4,140	-0.03(-0.06%)
Mar 20, 2019	50.12	50.64	50.04	50.52	6,355	+0.27(+0.54%)
Mar 19, 2019	50.44	50.44	50.17	50.25	4,161	-0.09(-0.18%)
Mar 18, 2019	50.52	50.52	50.34	50.34	1,604	+0.48(+0.97%)
Mar 15, 2019	49.86	49.94	49.77	49.86	2,490	+0.66(+1.34%)
Mar 14, 2019	49.33	49.33	49.20	49.20	3,957	-0.23(-0.47%)
Mar 13, 2019	49.42	49.51	49.32	49.43	4,159	-0.03(-0.07%)
Mar 12, 2019	49.43	49.46	49.34	49.46	3,448	+0.23(+0.47%)
Mar 11, 2019	49.03	49.32	49.03	49.23	3,239	+0.66(+1.36%)
Mar 08, 2019	48.61	48.63	48.43	48.57	5,217	-0.31(-0.64%)
Mar 07, 2019	49.50	49.50	48.80	48.88	4,484	-0.62(-1.25%)
Mar 06, 2019	49.69	49.94	49.50	49.50	7,574	-0.28(-0.56%)
Mar 05, 2019	49.90	49.92	49.74	49.78	3,214	+0.24(+0.48%)
Mar 04, 2019	49.83	49.90	49.17	49.54	7,222	-0.08(-0.17%)

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.