Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.99	46.05	44.62	45.89	789,742	-0.03(-0.06%)
May 30, 2019	47.01	47.13	45.30	45.92	434,479	-1.17(-2.48%)
May 29, 2019	46.44	47.74	46.06	47.08	598,658	-0.06(-0.12%)
May 28, 2019	49.35	49.35	46.97	47.14	775,715	-1.31(-2.70%)
May 24, 2019	50.30	50.34	48.33	48.45	734,822	-1.57(-3.14%)
May 23, 2019	50.92	50.92	49.32	50.02	896,654	-2.17(-4.15%)
May 22, 2019	52.45	53.27	51.78	52.19	697,769	-0.65(-1.22%)
May 21, 2019	52.01	53.83	52.01	52.83	656,469	+0.27(+0.51%)
May 20, 2019	51.77	53.05	51.52	52.56	788,775	+0.41(+0.79%)
May 17, 2019	53.30	53.94	52.08	52.15	271,691	-1.67(-3.10%)
May 16, 2019	53.94	53.94	53.46	53.82	393,827	+0.07(+0.13%)
May 15, 2019	53.40	54.05	52.59	53.75	514,917	-0.10(-0.18%)
May 14, 2019	53.04	54.42	53.04	53.84	480,231	+0.95(+1.80%)
May 13, 2019	54.59	55.25	52.19	52.89	548,643	-2.59(-4.67%)
May 10, 2019	56.42	56.74	54.52	55.48	521,580	-1.09(-1.92%)
May 09, 2019	56.17	57.08	55.95	56.57	1,008,535	-0.22(-0.39%)
May 08, 2019	57.15	57.87	55.92	56.79	618,569	-0.43(-0.76%)
May 07, 2019	57.55	57.90	56.40	57.23	487,020	-0.75(-1.30%)
May 06, 2019	57.79	59.11	57.37	57.98	402,296	-0.32(-0.55%)
May 03, 2019	57.76	58.64	57.58	58.29	887,123	+1.13(+1.97%)
May 02, 2019	57.27	58.02	56.73	57.17	767,596	-0.65(-1.12%)
May 01, 2019	60.87	61.39	57.77	57.81	876,980	-3.25(-5.32%)
Apr 30, 2019	63.32	63.32	61.00	61.06	700,546	-1.71(-2.73%)
Apr 29, 2019	63.48	64.00	62.55	62.77	525,428	-0.66(-1.05%)
Apr 26, 2019	61.47	64.20	61.24	63.44	1,250,382	+1.35(+2.17%)
Apr 25, 2019	67.76	68.27	62.08	62.09	1,716,371	-7.65(-10.97%)
Apr 24, 2019	70.96	71.39	69.66	69.74	508,020	-1.54(-2.16%)
Apr 23, 2019	71.73	72.30	70.91	71.28	371,649	-0.30(-0.41%)
Apr 22, 2019	71.24	72.22	70.47	71.57	782,273	+0.99(+1.41%)
Apr 18, 2019	70.90	72.09	70.11	70.58	856,831	-0.13(-0.19%)
Apr 17, 2019	71.01	71.17	70.37	70.71	427,406	+0.48(+0.68%)
Apr 16, 2019	69.20	70.62	68.73	70.23	349,373	+1.63(+2.38%)
Apr 15, 2019	67.80	68.79	66.98	68.60	392,778	+0.84(+1.24%)
Apr 12, 2019	67.10	67.86	66.63	67.76	256,808	+0.92(+1.37%)
Apr 11, 2019	67.53	68.28	66.09	66.84	336,370	-0.69(-1.02%)
Apr 10, 2019	67.13	67.98	66.60	67.53	371,257	+0.81(+1.22%)
Apr 09, 2019	67.50	68.03	65.96	66.72	384,518	-1.35(-1.98%)
Apr 08, 2019	67.61	68.77	67.36	68.06	614,753	+0.44(+0.65%)
Apr 05, 2019	66.83	68.46	66.45	67.62	567,385	+1.37(+2.06%)
Apr 04, 2019	65.87	66.35	65.19	66.26	433,184	+0.50(+0.76%)
Apr 03, 2019	65.83	66.72	65.07	65.76	453,471	+0.39(+0.60%)
Apr 02, 2019	65.91	66.37	64.76	65.37	431,062	-0.53(-0.80%)
Apr 01, 2019	66.26	66.48	65.10	65.89	861,594	+0.00(+0.00%)
Mar 29, 2019	67.54	67.86	65.28	65.89	295,931	-0.33(-0.51%)
Mar 28, 2019	64.11	66.37	64.01	66.23	286,677	+1.71(+2.65%)
Mar 27, 2019	64.80	65.37	63.93	64.52	391,238	-0.43(-0.66%)
Mar 26, 2019	64.40	66.10	64.40	64.95	299,195	+1.29(+2.03%)
Mar 25, 2019	63.68	63.85	62.40	63.66	332,467	-0.59(-0.92%)
Mar 22, 2019	67.46	67.59	64.13	64.25	445,205	-4.02(-5.88%)
Mar 21, 2019	68.73	69.31	67.63	68.27	320,908	-0.47(-0.68%)
Mar 20, 2019	68.35	69.45	67.97	68.73	529,641	+0.36(+0.53%)
Mar 19, 2019	68.00	68.68	67.36	68.37	1,029,830	+0.55(+0.82%)
Mar 18, 2019	65.53	68.00	65.45	67.82	391,847	+2.36(+3.61%)
Mar 15, 2019	65.77	65.93	64.89	65.45	1,289,798	-0.16(-0.25%)
Mar 14, 2019	66.05	66.67	65.29	65.62	349,340	-0.39(-0.59%)
Mar 13, 2019	65.77	66.27	65.15	66.01	460,069	+1.03(+1.59%)
Mar 12, 2019	64.63	65.69	64.46	64.98	318,733	+0.39(+0.61%)
Mar 11, 2019	63.06	65.32	62.73	64.58	947,505	+2.06(+3.30%)
Mar 08, 2019	61.86	63.12	60.44	62.52	602,219	-0.49(-0.77%)
Mar 07, 2019	62.88	63.13	61.45	63.01	636,238	+0.24(+0.38%)
Mar 06, 2019	63.73	63.73	61.45	62.77	726,313	-1.39(-2.16%)
Mar 05, 2019	63.72	64.62	62.89	64.15	621,012	+0.56(+0.89%)
Mar 04, 2019	64.92	65.28	62.51	63.59	593,232	-0.81(-1.26%)

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.