U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.32	19.62	18.43	19.18	476,970	-0.50(-2.54%)
Apr 29, 2020	19.24	20.08	18.80	19.68	662,890	+1.31(+7.13%)
Apr 28, 2020	17.93	19.13	17.93	18.37	651,860	+0.60(+3.38%)
Apr 27, 2020	16.26	18.13	16.20	17.77	946,814	+1.85(+11.62%)
Apr 24, 2020	15.52	16.21	15.31	15.92	404,800	+0.58(+3.78%)
Apr 23, 2020	15.67	15.94	15.03	15.34	590,965	+0.01(+0.07%)
Apr 22, 2020	15.81	16.25	15.07	15.33	373,903	+0.16(+1.05%)
Apr 21, 2020	15.07	15.65	14.50	15.17	896,570	-0.75(-4.71%)
Apr 20, 2020	15.75	16.78	15.02	15.92	554,185	-0.94(-5.58%)
Apr 17, 2020	17.17	17.99	16.62	16.86	408,800	+0.65(+4.01%)
Apr 16, 2020	17.27	17.50	15.50	16.21	566,497	-1.10(-6.35%)
Apr 15, 2020	17.99	18.45	16.90	17.31	460,956	-1.50(-7.97%)
Apr 14, 2020	18.70	19.66	18.19	18.81	444,808	+0.63(+3.47%)
Apr 13, 2020	20.00	20.26	17.64	18.18	644,716	-1.32(-6.77%)
Apr 09, 2020	19.22	21.06	18.62	19.50	691,100	+1.50(+8.33%)
Apr 08, 2020	16.02	18.80	15.77	18.00	879,527	+2.48(+15.98%)
Apr 07, 2020	16.80	18.41	15.20	15.52	1,280,695	-0.99(-6.00%)
Apr 06, 2020	14.82	16.73	14.82	16.51	408,133	+2.35(+16.60%)
Apr 03, 2020	15.19	15.36	13.66	14.16	1,005,800	-1.06(-6.96%)
Apr 02, 2020	16.27	17.08	14.87	15.22	466,553	-1.04(-6.40%)
Apr 01, 2020	17.24	17.78	15.93	16.26	818,280	-1.88(-10.36%)
Mar 31, 2020	14.85	18.44	14.44	18.14	1,213,796	+3.35(+22.65%)
Mar 30, 2020	14.98	15.82	13.72	14.79	316,570	+0.16(+1.09%)
Mar 27, 2020	15.51	15.88	14.43	14.63	524,700	-1.57(-9.69%)
Mar 26, 2020	15.37	16.66	14.78	16.20	454,244	+1.18(+7.86%)
Mar 25, 2020	15.71	15.99	14.00	15.02	621,216	+0.32(+2.18%)
Mar 24, 2020	13.01	14.80	12.77	14.70	482,693	+2.71(+22.60%)
Mar 23, 2020	12.05	12.38	10.41	11.99	373,404	-0.17(-1.40%)
Mar 20, 2020	13.24	14.45	11.61	12.16	568,100	-0.92(-7.03%)
Mar 19, 2020	9.740	13.26	9.010	13.08	790,928	+3.41(+35.26%)
Mar 18, 2020	11.49	11.94	6.750	9.670	1,100,898	-2.66(-21.57%)
Mar 17, 2020	12.00	12.36	10.12	12.33	664,775	+0.82(+7.12%)
Mar 16, 2020	13.67	13.84	11.06	11.51	707,197	-3.82(-24.92%)
Mar 13, 2020	16.40	17.58	14.54	15.33	588,300	+0.06(+0.39%)
Mar 12, 2020	17.67	18.29	15.06	15.27	685,367	-4.33(-22.09%)
Mar 11, 2020	19.69	20.19	18.84	19.60	432,624	-0.82(-4.02%)
Mar 10, 2020	21.90	22.98	19.62	20.42	555,233	-0.07(-0.34%)
Mar 09, 2020	23.11	23.28	20.37	20.49	520,238	-4.17(-16.91%)
Mar 06, 2020	24.73	25.46	24.09	24.66	463,400	-1.19(-4.60%)
Mar 05, 2020	27.94	27.98	25.48	25.85	393,024	-2.89(-10.06%)
Mar 04, 2020	29.60	29.85	27.95	28.74	189,499	-0.26(-0.90%)
Mar 03, 2020	28.37	29.97	28.31	29.00	313,688	+0.98(+3.50%)
Mar 02, 2020	27.08	28.05	26.61	28.02	490,316	+1.18(+4.40%)
Feb 28, 2020	26.46	27.48	26.19	26.84	532,400	-0.27(-1.00%)
Feb 27, 2020	28.22	28.33	25.86	27.11	515,078	-1.81(-6.26%)
Feb 26, 2020	30.75	32.30	28.75	28.92	450,793	-1.25(-4.14%)
Feb 25, 2020	35.00	36.00	29.83	30.17	825,946	-6.60(-17.95%)
Feb 24, 2020	36.05	36.96	35.81	36.77	172,333	-0.56(-1.50%)
Feb 21, 2020	37.66	37.88	37.05	37.33	110,300	-0.67(-1.76%)
Feb 20, 2020	37.82	38.70	37.38	38.00	111,073	+0.20(+0.53%)
Feb 19, 2020	37.97	38.58	37.75	37.80	184,756	-0.14(-0.37%)
Feb 18, 2020	38.43	38.77	37.53	37.94	145,974	-0.83(-2.14%)
Feb 14, 2020	39.33	39.64	38.62	38.77	111,400	-0.66(-1.67%)
Feb 13, 2020	39.25	40.15	39.25	39.43	63,252	-0.07(-0.18%)
Feb 12, 2020	39.97	40.00	39.09	39.50	113,136	-0.33(-0.83%)
Feb 11, 2020	39.95	40.15	39.26	39.83	118,923	+0.24(+0.61%)
Feb 10, 2020	38.26	39.89	38.19	39.59	224,137	+1.13(+2.94%)
Feb 07, 2020	38.85	39.09	38.16	38.46	118,500	-0.49(-1.26%)
Feb 06, 2020	39.24	39.35	38.62	38.95	106,317	-0.08(-0.20%)
Feb 05, 2020	37.10	40.13	37.10	39.03	333,887	+2.54(+6.96%)
Feb 04, 2020	36.10	36.83	36.04	36.49	188,014	+0.76(+2.13%)
Feb 03, 2020	35.75	36.35	35.57	35.73	175,216	+0.14(+0.39%)
Jan 31, 2020	36.55	36.70	35.23	35.59	169,800	-1.12(-3.06%)
Jan 30, 2020	36.74	36.94	36.50	36.72	200,941	-0.22(-0.61%)
Jan 29, 2020	37.57	37.94	36.90	36.94	113,857	-0.46(-1.23%)
Jan 28, 2020	37.40	37.66	36.75	37.40	195,621	+0.04(+0.11%)
Jan 27, 2020	36.70	38.03	36.52	37.36	141,625	-0.31(-0.82%)
Jan 24, 2020	38.98	38.98	36.87	37.67	212,300	-1.29(-3.31%)
Jan 23, 2020	38.55	39.13	38.00	38.96	194,631	+0.31(+0.80%)
Jan 22, 2020	38.82	39.48	38.57	38.65	147,214	-0.24(-0.62%)
Jan 21, 2020	39.75	39.75	38.66	38.89	200,022	-1.27(-3.16%)
Jan 17, 2020	41.17	41.28	40.00	40.16	204,100	-0.80(-1.95%)
Jan 16, 2020	40.94	41.34	40.20	40.96	207,407	+0.33(+0.81%)
Jan 15, 2020	40.52	41.03	40.20	40.63	272,906	+0.27(+0.67%)
Jan 14, 2020	40.58	40.80	40.22	40.36	171,980	-0.43(-1.05%)
Jan 13, 2020	40.95	41.00	40.26	40.79	131,476	-0.23(-0.57%)
Jan 10, 2020	41.40	41.40	40.72	41.02	148,300	-0.36(-0.86%)
Jan 09, 2020	41.29	41.64	40.85	41.38	175,470	+0.18(+0.44%)
Jan 08, 2020	40.67	41.94	40.67	41.20	319,637	+0.42(+1.03%)
Jan 07, 2020	40.72	41.55	40.55	40.78	141,328	-0.15(-0.37%)
Jan 06, 2020	40.64	40.95	40.24	40.93	169,062	-0.10(-0.24%)
Jan 03, 2020	40.66	41.40	40.55	41.03	168,100	-0.22(-0.53%)
Jan 02, 2020	42.04	42.22	40.81	41.25	189,119	-0.41(-0.98%)
Dec 31, 2019	40.71	41.83	40.61	41.66	284,000	+1.05(+2.59%)
Dec 30, 2019	41.39	41.55	40.32	40.61	222,808	-0.58(-1.41%)
Dec 27, 2019	41.47	41.56	40.94	41.19	96,600	-0.21(-0.51%)
Dec 26, 2019	41.30	41.55	40.65	41.40	125,283	+0.10(+0.24%)
Dec 24, 2019	40.69	41.77	40.53	41.30	112,300	+0.77(+1.90%)
Dec 23, 2019	42.50	42.88	40.45	40.53	255,392	-1.92(-4.52%)
Dec 20, 2019	42.54	42.97	41.82	42.45	394,100	-0.03(-0.07%)
Dec 19, 2019	41.72	43.34	41.39	42.48	362,024	+0.71(+1.70%)
Dec 18, 2019	41.73	42.36	40.69	41.77	225,937	+0.29(+0.70%)
Dec 17, 2019	40.02	41.72	39.31	41.48	379,184	+1.53(+3.83%)
Dec 16, 2019	39.57	40.66	39.57	39.95	260,841	+0.50(+1.27%)
Dec 13, 2019	39.50	40.77	39.05	39.45	249,200	-0.02(-0.05%)
Dec 12, 2019	38.68	39.70	38.26	39.47	360,510	+0.96(+2.49%)
Dec 11, 2019	38.29	39.12	37.65	38.51	302,962	+0.61(+1.61%)
Dec 10, 2019	38.67	38.67	37.68	37.90	292,774	-0.80(-2.07%)
Dec 09, 2019	39.65	39.73	38.31	38.70	292,785	-1.11(-2.79%)
Dec 06, 2019	40.23	40.70	39.54	39.81	216,200	-0.30(-0.75%)
Dec 05, 2019	40.03	40.49	39.63	40.11	234,757	+0.11(+0.27%)
Dec 04, 2019	40.16	40.47	39.79	40.00	408,649	-0.02(-0.05%)
Dec 03, 2019	40.41	40.68	39.60	40.02	214,241	-1.03(-2.51%)
Dec 02, 2019	41.34	41.34	40.33	41.05	203,063	+0.12(+0.29%)
Nov 29, 2019	41.00	41.44	40.59	40.93	140,900	-0.04(-0.10%)
Nov 27, 2019	41.21	41.87	40.43	40.97	326,400	-0.10(-0.24%)
Nov 26, 2019	40.46	42.56	40.46	41.07	351,469	+1.29(+3.24%)
Nov 25, 2019	39.96	40.03	39.57	39.78	277,100	-0.18(-0.45%)
Nov 22, 2019	40.41	40.56	39.93	39.96	147,700	-0.02(-0.05%)
Nov 21, 2019	40.27	40.48	39.12	39.98	273,891	-0.50(-1.24%)
Nov 20, 2019	40.99	41.56	40.36	40.48	166,357	-0.69(-1.68%)
Nov 19, 2019	40.76	41.61	40.40	41.17	176,815	+0.17(+0.41%)
Nov 18, 2019	41.92	42.17	40.81	41.00	411,667	-2.07(-4.81%)
Nov 15, 2019	43.86	44.13	42.87	43.07	185,800	-0.56(-1.28%)
Nov 14, 2019	43.71	44.59	43.24	43.63	178,759	-0.34(-0.77%)
Nov 13, 2019	43.84	44.97	43.66	43.97	160,340	-0.39(-0.88%)
Nov 12, 2019	45.88	46.52	43.53	44.36	285,461	-1.23(-2.70%)
Nov 11, 2019	43.41	46.06	43.03	45.59	325,901	+1.73(+3.94%)
Nov 08, 2019	50.22	51.37	41.50	43.86	1,316,100	-10.10(-18.72%)
Nov 07, 2019	53.50	55.07	53.29	53.96	267,252	+1.04(+1.97%)
Nov 06, 2019	52.19	52.96	51.00	52.92	156,016	+0.23(+0.44%)
Nov 05, 2019	53.96	54.42	52.69	52.69	133,403	-1.15(-2.14%)
Nov 04, 2019	54.11	54.48	53.32	53.84	210,840	-0.06(-0.11%)
Nov 01, 2019	52.69	53.96	52.69	53.90	153,200	+1.64(+3.14%)
Oct 31, 2019	53.09	53.51	51.73	52.26	96,970	-0.96(-1.80%)
Oct 30, 2019	53.15	53.37	51.87	53.22	111,801	-0.15(-0.28%)
Oct 29, 2019	53.18	53.65	52.60	53.37	123,843	+0.29(+0.55%)
Oct 28, 2019	53.81	54.36	52.62	53.08	153,555	-0.27(-0.51%)
Oct 25, 2019	50.71	53.80	50.71	53.35	250,500	+2.59(+5.10%)
Oct 24, 2019	52.62	52.68	50.61	50.76	152,933	-1.93(-3.66%)
Oct 23, 2019	54.82	55.10	52.61	52.69	182,131	-2.43(-4.41%)
Oct 22, 2019	54.43	55.29	54.07	55.12	248,373	+0.65(+1.19%)
Oct 21, 2019	53.13	54.74	53.13	54.47	268,815	+1.49(+2.81%)
Oct 18, 2019	51.73	53.09	51.19	52.98	126,400	+1.11(+2.14%)
Oct 17, 2019	50.33	53.50	50.33	51.87	239,669	+1.99(+3.99%)
Oct 16, 2019	48.17	50.01	48.17	49.88	208,980	+1.59(+3.29%)
Oct 15, 2019	48.65	49.52	48.17	48.29	203,928	-0.11(-0.23%)
Oct 14, 2019	48.70	49.02	47.92	48.40	221,097	-0.29(-0.60%)
Oct 11, 2019	50.27	50.68	48.58	48.69	190,200	-0.70(-1.42%)
Oct 10, 2019	52.12	52.48	49.32	49.39	330,026	-2.50(-4.82%)
Oct 09, 2019	51.83	52.10	50.87	51.89	126,986	+0.61(+1.19%)
Oct 08, 2019	50.19	51.62	50.08	51.28	149,436	+0.43(+0.85%)
Oct 07, 2019	49.49	51.09	48.90	50.85	135,065	+1.05(+2.11%)
Oct 04, 2019	49.23	50.50	47.98	49.80	149,100	+0.87(+1.78%)
Oct 03, 2019	50.19	50.83	48.39	48.93	176,826	-1.45(-2.88%)
Oct 02, 2019	50.38	50.75	48.78	50.38	248,125	-0.83(-1.62%)
Oct 01, 2019	55.25	56.22	51.06	51.21	367,796	-4.07(-7.36%)
Sep 30, 2019	53.90	55.94	53.75	55.28	629,364	+1.54(+2.87%)
Sep 27, 2019	52.38	53.77	51.81	53.74	391,400	+1.47(+2.81%)
Sep 26, 2019	50.85	52.33	50.70	52.27	265,810	+1.21(+2.37%)
Sep 25, 2019	48.52	51.12	48.52	51.06	211,876	+2.41(+4.95%)
Sep 24, 2019	48.44	49.47	48.22	48.65	200,576	+0.26(+0.54%)
Sep 23, 2019	46.82	48.80	46.82	48.39	163,474	+1.56(+3.33%)
Sep 20, 2019	47.20	47.59	46.67	46.83	162,300	-0.28(-0.59%)
Sep 19, 2019	46.82	48.04	46.46	47.11	133,713	+0.44(+0.94%)
Sep 18, 2019	46.80	47.11	46.01	46.67	201,396	-0.09(-0.19%)
Sep 17, 2019	47.00	47.10	46.15	46.76	160,232	-0.26(-0.55%)
Sep 16, 2019	47.73	47.97	46.73	47.02	241,804	-0.66(-1.38%)
Sep 13, 2019	47.85	48.00	47.28	47.68	120,200	+0.34(+0.72%)
Sep 12, 2019	47.95	47.98	46.61	47.34	217,090	-0.48(-1.00%)
Sep 11, 2019	47.37	48.17	47.21	47.82	230,138	+0.80(+1.70%)
Sep 10, 2019	46.72	48.41	46.22	47.02	306,041	+0.41(+0.88%)
Sep 09, 2019	45.61	46.89	45.06	46.61	178,229	+1.17(+2.57%)
Sep 06, 2019	43.75	46.12	43.42	45.44	179,300	+1.88(+4.32%)
Sep 05, 2019	41.68	44.44	41.49	43.56	266,415	+2.49(+6.06%)
Sep 04, 2019	40.95	41.57	40.87	41.07	261,049	+0.37(+0.91%)
Sep 03, 2019	39.91	41.03	39.68	40.70	461,786	+0.18(+0.44%)
Aug 30, 2019	39.72	40.70	39.59	40.52	269,500	+1.32(+3.37%)
Aug 29, 2019	39.36	40.02	39.10	39.20	142,131	+0.25(+0.64%)
Aug 28, 2019	38.58	39.50	38.50	38.95	214,232	+0.22(+0.57%)
Aug 27, 2019	41.95	42.23	38.67	38.73	290,203	-2.72(-6.56%)
Aug 26, 2019	42.12	42.41	41.28	41.45	182,900	-0.21(-0.50%)
Aug 23, 2019	43.72	43.72	41.35	41.66	185,900	-2.43(-5.51%)
Aug 22, 2019	45.15	45.38	44.02	44.09	154,584	-1.06(-2.35%)
Aug 21, 2019	45.36	45.75	44.70	45.15	121,108	+0.23(+0.51%)
Aug 20, 2019	45.03	45.44	44.89	44.92	142,854	-0.14(-0.31%)
Aug 19, 2019	45.01	45.45	44.46	45.06	242,249	+0.88(+1.99%)
Aug 16, 2019	43.98	44.42	43.64	44.18	144,400	+0.77(+1.77%)
Aug 15, 2019	46.78	46.78	43.40	43.41	159,072	-3.20(-6.87%)
Aug 14, 2019	46.24	47.30	46.03	46.61	292,272	-0.70(-1.48%)
Aug 13, 2019	44.53	47.47	44.28	47.31	300,187	+2.70(+6.05%)
Aug 12, 2019	44.81	45.34	43.61	44.61	312,918	-0.43(-0.95%)
Aug 09, 2019	43.94	47.52	43.36	45.04	696,900	+0.31(+0.69%)
Aug 08, 2019	43.64	44.79	43.31	44.73	351,847	+1.77(+4.12%)
Aug 07, 2019	43.05	43.66	42.60	42.96	255,227	-0.81(-1.85%)
Aug 06, 2019	43.13	44.03	42.17	43.77	207,287	+1.10(+2.58%)
Aug 05, 2019	43.34	43.46	41.94	42.67	369,065	-1.70(-3.83%)
Aug 02, 2019	44.53	45.25	43.51	44.37	204,800	-0.36(-0.80%)
Aug 01, 2019	47.28	48.29	44.04	44.73	257,752	-2.36(-5.01%)
Jul 31, 2019	49.26	49.46	47.03	47.09	177,867	-2.25(-4.56%)
Jul 30, 2019	48.52	49.86	48.52	49.34	236,060	+0.50(+1.02%)
Jul 29, 2019	48.99	48.99	47.80	48.84	115,551	-0.11(-0.22%)
Jul 26, 2019	48.04	49.34	48.04	48.95	97,400	+0.90(+1.87%)
Jul 25, 2019	50.37	50.59	47.92	48.05	135,489	-2.06(-4.11%)
Jul 24, 2019	48.46	50.11	48.21	50.11	186,483	+1.37(+2.81%)
Jul 23, 2019	48.37	49.20	48.11	48.74	133,411	+0.87(+1.82%)
Jul 22, 2019	47.98	48.51	47.62	47.87	126,755	+0.17(+0.36%)
Jul 19, 2019	47.92	48.13	47.17	47.70	168,800	-0.01(-0.02%)
Jul 18, 2019	49.60	49.74	46.33	47.71	329,843	-3.13(-6.16%)
Jul 17, 2019	51.80	51.80	50.58	50.84	140,292	-0.99(-1.91%)
Jul 16, 2019	51.09	52.67	50.97	51.83	177,946	+0.75(+1.47%)
Jul 15, 2019	50.76	51.65	49.67	51.08	150,119	+0.36(+0.71%)
Jul 12, 2019	49.32	51.00	49.19	50.72	171,200	+1.55(+3.15%)
Jul 11, 2019	49.47	50.16	48.65	49.17	267,733	-0.12(-0.24%)
Jul 10, 2019	50.00	50.22	49.10	49.29	326,498	-0.28(-0.56%)
Jul 09, 2019	49.68	50.15	49.26	49.57	130,912	-0.11(-0.22%)
Jul 08, 2019	50.91	51.41	49.50	49.68	140,995	-1.50(-2.93%)
Jul 05, 2019	50.90	51.36	50.35	51.18	125,100	+0.09(+0.18%)
Jul 03, 2019	49.64	51.14	49.60	51.09	122,600	+1.56(+3.15%)
Jul 02, 2019	48.95	49.59	48.40	49.53	172,416	+0.68(+1.39%)
Jul 01, 2019	50.11	50.37	48.35	48.85	199,310	-0.84(-1.69%)
Jun 28, 2019	49.00	49.87	48.77	49.69	228,600	+0.98(+2.01%)
Jun 27, 2019	47.75	49.00	47.29	48.71	234,008	+1.22(+2.57%)
Jun 26, 2019	45.86	47.53	45.41	47.49	218,178	+1.83(+4.01%)
Jun 25, 2019	47.06	47.41	45.60	45.66	227,429	-1.45(-3.08%)
Jun 24, 2019	47.82	48.01	47.02	47.11	122,143	-0.57(-1.20%)
Jun 21, 2019	47.32	48.09	46.24	47.68	282,700	+0.07(+0.15%)
Jun 20, 2019	47.61	48.17	47.31	47.61	181,858	+0.43(+0.91%)
Jun 19, 2019	47.51	47.56	46.16	47.18	203,317	-0.33(-0.69%)
Jun 18, 2019	48.36	49.87	47.44	47.51	176,674	-0.76(-1.57%)
Jun 17, 2019	46.99	48.60	46.65	48.27	203,266	+1.12(+2.38%)
Jun 14, 2019	47.10	47.59	46.33	47.15	163,400	-0.18(-0.38%)
Jun 13, 2019	45.00	47.90	44.51	47.33	315,584	+2.50(+5.58%)
Jun 12, 2019	45.36	45.59	44.02	44.83	398,199	-0.67(-1.47%)
Jun 11, 2019	48.62	48.68	43.43	45.50	433,548	-2.74(-5.68%)
Jun 10, 2019	48.64	49.23	48.10	48.24	190,481	+0.07(+0.15%)
Jun 07, 2019	47.95	48.87	47.53	48.17	124,900	+0.33(+0.69%)
Jun 06, 2019	48.97	49.08	47.58	47.84	153,331	-1.08(-2.21%)
Jun 05, 2019	49.50	49.80	48.58	48.92	271,883	-0.89(-1.79%)
Jun 04, 2019	47.79	50.13	46.80	49.81	297,414	+2.43(+5.13%)
Jun 03, 2019	46.16	47.73	46.16	47.38	205,773	+0.81(+1.74%)
May 31, 2019	46.11	47.14	45.03	46.57	191,800	+0.10(+0.22%)
May 30, 2019	46.83	47.69	46.05	46.47	144,253	-0.33(-0.71%)
May 29, 2019	46.24	46.98	45.79	46.80	152,463	+0.01(+0.02%)
May 28, 2019	46.89	47.69	46.60	46.79	282,983	-0.06(-0.13%)
May 24, 2019	48.35	48.56	46.42	46.85	302,600	-1.11(-2.31%)
May 23, 2019	48.60	49.20	47.10	47.96	343,090	-1.31(-2.66%)
May 22, 2019	49.96	50.48	48.72	49.27	295,405	-0.99(-1.97%)
May 21, 2019	49.06	50.30	48.98	50.26	182,036	+1.50(+3.08%)
May 20, 2019	48.22	49.19	47.83	48.76	186,256	-0.01(-0.02%)
May 17, 2019	48.01	49.13	48.01	48.77	182,800	+0.02(+0.04%)
May 16, 2019	49.20	49.42	48.21	48.75	183,857	-0.10(-0.20%)
May 15, 2019	48.40	49.04	47.72	48.85	216,058	+0.09(+0.18%)
May 14, 2019	47.31	49.10	47.26	48.76	265,868	+1.83(+3.90%)
May 13, 2019	48.74	49.12	46.17	46.93	324,922	-2.87(-5.76%)
May 10, 2019	47.17	50.45	46.88	49.80	412,000	+2.48(+5.24%)
May 09, 2019	45.62	47.90	43.09	47.32	544,437	+1.38(+3.00%)
May 08, 2019	46.21	47.27	45.68	45.94	218,589	-0.30(-0.65%)
May 07, 2019	46.13	46.72	45.72	46.24	205,527	-0.47(-1.01%)
May 06, 2019	46.41	47.72	46.25	46.71	186,470	-0.73(-1.54%)
May 03, 2019	47.68	48.27	46.16	47.44	243,300	+0.03(+0.06%)
May 02, 2019	47.20	47.95	46.87	47.41	226,031	+0.53(+1.13%)

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.