Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.64	48.41	47.16	48.27	87,635	+0.54(+1.14%)
May 30, 2019	47.84	48.19	47.36	47.73	47,973	-0.05(-0.11%)
May 29, 2019	48.09	48.67	47.46	47.78	85,754	-0.32(-0.67%)
May 28, 2019	49.33	49.42	48.10	48.10	66,585	-1.10(-2.24%)
May 24, 2019	49.37	49.75	49.07	49.21	53,358	-0.14(-0.29%)
May 23, 2019	48.89	49.40	48.83	49.35	45,386	+0.32(+0.66%)
May 22, 2019	48.71	49.21	48.53	49.03	67,376	+0.25(+0.52%)
May 21, 2019	48.80	49.09	48.54	48.77	94,084	+0.12(+0.24%)
May 20, 2019	48.27	48.82	48.27	48.65	48,156	+0.28(+0.58%)
May 17, 2019	48.26	48.83	48.20	48.37	106,716	-0.15(-0.31%)
May 16, 2019	48.15	48.72	48.13	48.53	51,327	+0.37(+0.78%)
May 15, 2019	48.04	48.53	47.87	48.15	48,385	+0.06(+0.12%)
May 14, 2019	48.62	48.62	47.84	48.09	31,297	-0.49(-1.01%)
May 13, 2019	47.72	48.59	47.72	48.59	72,337	+0.57(+1.19%)
May 10, 2019	47.26	48.01	47.24	48.01	52,517	+0.74(+1.57%)
May 09, 2019	46.92	47.61	46.90	47.27	32,866	+0.22(+0.47%)
May 08, 2019	47.90	47.90	46.93	47.05	79,246	-0.92(-1.92%)
May 07, 2019	48.00	48.46	47.61	47.97	36,791	-0.23(-0.47%)
May 06, 2019	47.76	48.59	47.76	48.20	47,433	+0.24(+0.49%)
May 03, 2019	47.23	48.33	47.23	47.96	101,360	+0.76(+1.61%)
May 02, 2019	47.49	48.31	47.05	47.20	48,254	-0.48(-1.01%)
May 01, 2019	47.96	48.14	47.47	47.68	47,471	-0.32(-0.67%)
Apr 30, 2019	47.64	48.44	47.30	48.00	87,958	+0.42(+0.89%)
Apr 29, 2019	47.97	47.97	47.35	47.58	55,543	-0.32(-0.67%)
Apr 26, 2019	47.44	49.92	47.44	47.90	102,427	+0.95(+2.03%)
Apr 25, 2019	45.97	47.20	45.92	46.95	109,619	+1.27(+2.79%)
Apr 24, 2019	45.58	45.81	45.05	45.68	92,653	+0.37(+0.82%)
Apr 23, 2019	45.02	45.43	45.02	45.31	78,409	+0.07(+0.15%)
Apr 22, 2019	45.34	45.51	44.89	45.24	30,934	-0.10(-0.22%)
Apr 18, 2019	45.07	45.63	45.07	45.34	37,462	+0.19(+0.43%)
Apr 17, 2019	45.42	45.60	45.14	45.15	44,680	-0.32(-0.70%)
Apr 16, 2019	46.22	46.36	45.45	45.47	43,598	-0.62(-1.35%)
Apr 15, 2019	46.43	46.50	46.05	46.09	20,220	-0.19(-0.42%)
Apr 12, 2019	46.19	46.39	45.63	46.28	43,152	+0.13(+0.29%)
Apr 11, 2019	45.79	46.21	45.57	46.15	17,051	+0.17(+0.37%)
Apr 10, 2019	46.01	46.21	45.63	45.98	45,759	+0.20(+0.44%)
Apr 09, 2019	45.95	46.08	45.64	45.78	28,600	-0.23(-0.49%)
Apr 08, 2019	46.39	46.39	45.56	46.01	28,790	-0.43(-0.93%)
Apr 05, 2019	45.52	46.47	45.41	46.44	53,584	+0.89(+1.96%)
Apr 04, 2019	45.62	45.87	45.20	45.54	28,794	-0.10(-0.22%)
Apr 03, 2019	45.61	46.02	45.53	45.64	31,643	+0.07(+0.15%)
Apr 02, 2019	45.43	45.76	45.13	45.58	31,995	+0.03(+0.06%)
Apr 01, 2019	45.85	45.90	45.26	45.55	43,870	-0.14(-0.31%)
Mar 29, 2019	45.13	45.86	44.96	45.69	65,677	+0.46(+1.03%)
Mar 28, 2019	45.59	45.83	44.69	45.23	37,159	-0.60(-1.31%)
Mar 27, 2019	46.05	46.18	45.57	45.83	29,763	-0.17(-0.37%)
Mar 26, 2019	45.67	46.33	45.52	46.00	27,829	+0.22(+0.48%)
Mar 25, 2019	45.20	45.93	45.20	45.78	39,183	+0.55(+1.21%)
Mar 22, 2019	45.61	46.39	45.19	45.23	60,935	-0.41(-0.91%)
Mar 21, 2019	45.35	46.23	45.35	45.64	38,758	+0.21(+0.46%)
Mar 20, 2019	45.50	46.13	45.32	45.43	47,581	-0.05(-0.11%)
Mar 19, 2019	46.18	46.18	45.39	45.48	19,968	-0.67(-1.44%)
Mar 18, 2019	46.36	46.55	45.86	46.15	22,651	-0.23(-0.49%)
Mar 15, 2019	46.39	46.98	46.23	46.38	138,585	-0.03(-0.07%)
Mar 14, 2019	46.58	47.03	46.26	46.41	19,834	-0.22(-0.47%)
Mar 13, 2019	46.57	46.74	46.20	46.63	23,863	+0.00(+0.00%)
Mar 12, 2019	46.70	46.78	46.32	46.63	21,552	+0.03(+0.07%)
Mar 11, 2019	46.33	46.60	45.50	46.60	37,223	+1.03(+2.26%)
Mar 08, 2019	45.25	45.87	45.13	45.57	40,188	+0.24(+0.52%)
Mar 07, 2019	45.13	45.96	45.11	45.33	22,690	+0.16(+0.35%)
Mar 06, 2019	46.10	46.10	44.94	45.17	64,271	-0.87(-1.89%)
Mar 05, 2019	46.55	46.64	45.99	46.04	28,632	-0.52(-1.12%)
Mar 04, 2019	46.55	46.76	46.29	46.56	31,901	-0.16(-0.34%)

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.