Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.16	49.37	47.21	47.60	446,800	-1.03(-2.12%)
May 30, 2019	50.32	50.64	48.13	48.63	293,275	-1.70(-3.38%)
May 29, 2019	49.36	51.41	47.87	50.33	659,543	-1.55(-2.99%)
May 28, 2019	52.35	52.99	51.56	51.88	347,369	-0.45(-0.86%)
May 24, 2019	51.37	52.44	50.88	52.33	196,800	+1.38(+2.71%)
May 23, 2019	50.55	50.97	49.92	50.95	218,140	-0.10(-0.20%)
May 22, 2019	51.31	51.67	50.32	51.05	224,872	-0.52(-1.01%)
May 21, 2019	50.10	51.71	49.95	51.57	786,425	+1.49(+2.98%)
May 20, 2019	52.50	52.70	49.83	50.08	527,256	-1.65(-3.19%)
May 17, 2019	50.85	52.34	50.85	51.73	541,700	+0.76(+1.49%)
May 16, 2019	48.92	51.55	48.92	50.97	521,126	+2.00(+4.08%)
May 15, 2019	49.10	50.15	48.39	48.97	842,152	-0.80(-1.61%)
May 14, 2019	48.85	50.55	47.74	49.77	617,464	+1.24(+2.56%)
May 13, 2019	48.37	49.95	48.24	48.53	674,444	-1.64(-3.27%)
May 10, 2019	50.38	50.89	48.67	50.17	888,100	-0.66(-1.30%)
May 09, 2019	49.85	51.48	49.27	50.83	997,760	+0.37(+0.73%)
May 08, 2019	49.50	50.95	48.70	50.46	935,049	+2.07(+4.28%)
May 07, 2019	48.06	49.75	47.29	48.39	983,131	+0.15(+0.31%)
May 06, 2019	47.67	49.09	46.02	48.24	1,948,633	+5.00(+11.56%)
May 03, 2019	43.05	43.55	42.13	43.24	496,200	+0.50(+1.17%)
May 02, 2019	42.00	43.33	41.51	42.74	401,051	+0.74(+1.76%)
May 01, 2019	43.05	43.41	41.90	42.00	336,070	-1.10(-2.55%)
Apr 30, 2019	43.07	43.84	41.83	43.10	376,022	-0.11(-0.25%)
Apr 29, 2019	44.53	44.65	43.21	43.21	399,344	-1.34(-3.01%)
Apr 26, 2019	43.86	45.21	43.72	44.55	537,400	+1.44(+3.34%)
Apr 25, 2019	41.87	43.28	41.08	43.11	829,135	+1.20(+2.86%)
Apr 24, 2019	43.47	43.50	41.85	41.91	579,861	-1.59(-3.66%)
Apr 23, 2019	42.09	44.29	41.71	43.50	922,592	+1.78(+4.27%)
Apr 22, 2019	40.88	41.94	40.50	41.72	810,161	+0.78(+1.91%)
Apr 18, 2019	40.16	41.14	39.03	40.94	880,000	+0.84(+2.09%)
Apr 17, 2019	41.71	41.90	39.44	40.10	730,911	-1.54(-3.70%)
Apr 16, 2019	41.89	42.10	41.07	41.64	351,446	+0.04(+0.10%)
Apr 15, 2019	41.17	41.98	40.65	41.60	482,335	+0.33(+0.80%)
Apr 12, 2019	42.75	42.94	40.80	41.27	468,700	-1.07(-2.53%)
Apr 11, 2019	43.23	43.51	42.16	42.34	425,895	-0.55(-1.28%)
Apr 10, 2019	42.15	42.92	41.88	42.89	394,368	+1.13(+2.71%)
Apr 09, 2019	42.98	43.36	41.72	41.76	460,480	-1.30(-3.02%)
Apr 08, 2019	42.65	43.59	41.88	43.06	527,429	+0.10(+0.23%)
Apr 05, 2019	42.09	43.20	41.33	42.96	451,100	+1.08(+2.58%)
Apr 04, 2019	43.35	43.35	41.51	41.88	1,025,642	-1.76(-4.03%)
Apr 03, 2019	43.70	43.81	41.59	43.64	672,173	+0.22(+0.51%)
Apr 02, 2019	40.91	43.69	40.51	43.42	708,998	+3.23(+8.04%)
Apr 01, 2019	40.50	40.70	39.08	40.19	609,837	+0.04(+0.10%)
Mar 29, 2019	40.37	40.73	39.45	40.15	731,800	+0.04(+0.10%)
Mar 28, 2019	40.95	41.34	39.30	40.11	953,989	-0.86(-2.10%)
Mar 27, 2019	42.01	42.71	40.88	40.97	409,474	-1.16(-2.75%)
Mar 26, 2019	41.84	42.24	41.11	42.13	276,817	+0.50(+1.20%)
Mar 25, 2019	41.36	41.87	40.13	41.63	450,144	+0.24(+0.58%)
Mar 22, 2019	44.39	44.39	41.36	41.39	542,300	-2.84(-6.42%)
Mar 21, 2019	42.63	44.80	42.62	44.23	414,029	+1.05(+2.43%)
Mar 20, 2019	44.15	44.49	42.45	43.18	732,322	-0.77(-1.75%)
Mar 19, 2019	48.17	48.46	43.87	43.95	1,541,901	-4.58(-9.44%)
Mar 18, 2019	50.00	50.91	47.93	48.53	562,093	-1.34(-2.69%)
Mar 15, 2019	49.53	51.07	49.52	49.87	891,700	+0.84(+1.71%)
Mar 14, 2019	54.90	54.94	48.09	49.03	1,165,091	-4.54(-8.47%)
Mar 13, 2019	51.00	54.22	49.42	53.57	784,797	+3.76(+7.55%)
Mar 12, 2019	49.84	50.59	48.85	49.81	345,045	-0.06(-0.12%)
Mar 11, 2019	47.26	49.99	46.83	49.87	540,755	+2.82(+5.99%)
Mar 08, 2019	46.72	47.38	46.02	47.05	303,900	+0.08(+0.17%)
Mar 07, 2019	46.29	47.16	45.71	46.97	291,416	+0.63(+1.36%)
Mar 06, 2019	46.98	46.98	45.33	46.34	665,174	-0.72(-1.53%)
Mar 05, 2019	46.22	49.31	45.35	47.06	931,797	+0.85(+1.84%)
Mar 04, 2019	47.23	48.40	44.96	46.21	541,220	-1.07(-2.26%)

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.