Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.79	44.95	44.46	44.72	42,869	-0.55(-1.22%)
May 30, 2019	45.24	45.53	45.07	45.27	11,385	+0.15(+0.33%)
May 29, 2019	45.64	45.64	44.77	45.12	201,102	-0.74(-1.61%)
May 28, 2019	46.17	46.50	45.86	45.86	30,139	-0.16(-0.34%)
May 24, 2019	46.22	46.61	45.91	46.02	19,910	+0.17(+0.36%)
May 23, 2019	46.18	46.44	45.63	45.85	24,161	-0.80(-1.71%)
May 22, 2019	46.99	47.22	46.63	46.65	15,035	-0.55(-1.17%)
May 21, 2019	46.69	47.34	46.58	47.20	11,824	+0.68(+1.46%)
May 20, 2019	46.51	46.80	46.05	46.52	48,349	-0.36(-0.78%)
May 17, 2019	47.00	47.43	46.79	46.89	31,694	-0.70(-1.47%)
May 16, 2019	47.50	48.12	47.50	47.59	31,161	+0.02(+0.04%)
May 15, 2019	46.81	47.62	46.71	47.57	31,866	+0.52(+1.11%)
May 14, 2019	46.33	47.20	46.19	47.04	34,313	+0.98(+2.14%)
May 13, 2019	46.79	47.07	45.96	46.06	212,925	-1.99(-4.14%)
May 10, 2019	48.70	48.82	47.11	48.05	41,955	-0.57(-1.17%)
May 09, 2019	48.58	48.83	47.61	48.62	74,019	-0.93(-1.88%)
May 08, 2019	49.57	49.84	49.22	49.55	50,757	+0.02(+0.04%)
May 07, 2019	50.13	50.36	49.12	49.53	70,536	-0.96(-1.91%)
May 06, 2019	49.82	50.66	49.65	50.50	43,893	-0.62(-1.21%)
May 03, 2019	50.41	51.13	50.30	51.12	97,420	+1.12(+2.24%)
May 02, 2019	49.79	50.37	49.46	50.00	43,043	-0.31(-0.61%)
May 01, 2019	50.57	50.94	50.26	50.30	64,727	-0.21(-0.41%)
Apr 30, 2019	50.59	50.94	50.26	50.51	45,508	-0.20(-0.39%)
Apr 29, 2019	50.34	50.83	50.25	50.71	26,696	+0.37(+0.74%)
Apr 26, 2019	49.99	50.36	49.75	50.33	51,707	+0.56(+1.13%)
Apr 25, 2019	49.80	49.95	49.36	49.77	86,146	-0.07(-0.14%)
Apr 24, 2019	49.75	49.98	49.51	49.84	56,815	+0.27(+0.54%)
Apr 23, 2019	48.88	49.63	48.88	49.57	24,298	+0.72(+1.47%)
Apr 22, 2019	48.52	48.97	48.46	48.86	13,319	+0.10(+0.20%)
Apr 18, 2019	48.88	48.88	48.31	48.76	20,520	-0.11(-0.22%)
Apr 17, 2019	49.35	49.35	48.65	48.87	32,271	-0.24(-0.48%)
Apr 16, 2019	49.15	49.22	48.94	49.10	29,325	+0.32(+0.65%)
Apr 15, 2019	48.90	48.93	48.52	48.79	20,599	-0.20(-0.40%)
Apr 12, 2019	49.08	49.16	48.73	48.98	35,148	+0.15(+0.30%)
Apr 11, 2019	48.93	49.00	48.72	48.84	49,402	-0.16(-0.32%)
Apr 10, 2019	48.66	49.01	48.56	48.99	34,737	+0.52(+1.08%)
Apr 09, 2019	48.54	48.69	48.41	48.47	21,213	-0.28(-0.57%)
Apr 08, 2019	48.87	48.87	48.48	48.75	30,227	-0.13(-0.26%)
Apr 05, 2019	48.93	49.22	48.82	48.87	28,342	+0.18(+0.37%)
Apr 04, 2019	49.22	49.22	48.27	48.69	16,217	-0.54(-1.09%)
Apr 03, 2019	49.03	49.41	48.98	49.23	24,149	+0.45(+0.93%)
Apr 02, 2019	48.71	48.85	48.63	48.78	8,149	+0.12(+0.24%)
Apr 01, 2019	48.57	48.79	48.33	48.66	26,464	+0.43(+0.90%)
Mar 29, 2019	48.06	48.30	48.00	48.23	38,196	+0.46(+0.97%)
Mar 28, 2019	47.75	48.04	47.57	47.76	19,767	+0.22(+0.46%)
Mar 27, 2019	48.12	48.22	47.09	47.55	46,481	-0.51(-1.07%)
Mar 26, 2019	48.16	48.50	47.84	48.06	526,416	+0.31(+0.66%)
Mar 25, 2019	47.33	48.04	47.13	47.74	57,911	+0.27(+0.56%)
Mar 22, 2019	48.80	48.92	47.45	47.48	30,374	-1.62(-3.31%)
Mar 21, 2019	48.71	49.11	48.71	49.10	29,422	+0.21(+0.42%)
Mar 20, 2019	48.84	49.17	48.41	48.89	25,663	+0.04(+0.08%)
Mar 19, 2019	49.34	49.36	48.78	48.86	25,506	-0.31(-0.62%)
Mar 18, 2019	49.05	49.33	48.80	49.16	29,869	+0.20(+0.40%)
Mar 15, 2019	48.95	49.17	48.85	48.96	18,691	+0.17(+0.34%)
Mar 14, 2019	49.07	49.20	48.74	48.80	25,877	-0.27(-0.54%)
Mar 13, 2019	49.33	49.44	48.99	49.06	32,424	-0.18(-0.36%)
Mar 12, 2019	49.18	49.31	48.81	49.24	37,140	+0.48(+0.99%)
Mar 11, 2019	47.81	48.76	47.81	48.76	23,023	+1.18(+2.48%)
Mar 08, 2019	46.99	47.62	46.51	47.58	63,084	-0.23(-0.47%)
Mar 07, 2019	48.65	48.65	47.59	47.80	26,478	-0.98(-2.02%)
Mar 06, 2019	49.00	49.14	48.68	48.79	18,211	-0.26(-0.52%)
Mar 05, 2019	48.40	49.22	48.40	49.04	30,391	+0.71(+1.47%)
Mar 04, 2019	49.13	49.18	47.64	48.33	43,131	-0.58(-1.19%)

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.