Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.07	41.50	40.28	40.47	1,336,300	-1.66(-3.94%)
May 30, 2019	42.38	43.54	41.81	42.13	1,261,002	+0.08(+0.19%)
May 29, 2019	42.16	42.82	41.68	42.05	1,593,134	-0.86(-2.00%)
May 28, 2019	44.45	44.63	41.96	42.91	1,901,154	-1.50(-3.38%)
May 24, 2019	44.72	45.30	44.20	44.41	833,300	+0.26(+0.59%)
May 23, 2019	44.40	45.57	44.04	44.15	1,636,049	-1.12(-2.47%)
May 22, 2019	45.91	46.83	45.21	45.27	1,793,985	-0.89(-1.93%)
May 21, 2019	47.10	48.62	45.88	46.16	3,484,508	+1.74(+3.92%)
May 20, 2019	44.49	46.25	44.00	44.42	3,908,971	-1.90(-4.10%)
May 17, 2019	49.27	49.53	46.05	46.32	4,165,300	-3.88(-7.73%)
May 16, 2019	53.98	54.03	50.14	50.20	4,949,735	-6.55(-11.54%)
May 15, 2019	56.13	57.83	55.65	56.75	1,277,285	-0.60(-1.05%)
May 14, 2019	56.39	57.82	55.77	57.35	1,489,649	+1.89(+3.41%)
May 13, 2019	56.80	57.23	55.22	55.46	1,911,226	-3.67(-6.21%)
May 10, 2019	58.64	59.66	56.93	59.13	1,533,200	-0.27(-0.45%)
May 09, 2019	58.85	59.67	57.71	59.40	1,585,472	-0.51(-0.85%)
May 08, 2019	60.62	61.16	59.01	59.91	1,600,940	-0.35(-0.58%)
May 07, 2019	59.00	62.73	57.79	60.26	3,309,182	-1.13(-1.84%)
May 06, 2019	61.30	62.58	60.31	61.39	2,134,175	-2.35(-3.69%)
May 03, 2019	62.60	63.87	62.00	63.74	1,101,400	+1.15(+1.84%)
May 02, 2019	61.52	63.62	61.52	62.59	1,221,901	+0.71(+1.15%)
May 01, 2019	62.95	63.94	61.81	61.88	1,342,419	-0.09(-0.15%)
Apr 30, 2019	62.51	62.92	60.09	61.97	1,570,152	+1.06(+1.74%)
Apr 29, 2019	60.03	61.43	59.80	60.91	821,808	+0.72(+1.20%)
Apr 26, 2019	60.02	60.31	58.69	60.19	1,257,800	-0.43(-0.71%)
Apr 25, 2019	61.74	61.74	59.66	60.62	908,006	-1.19(-1.93%)
Apr 24, 2019	62.09	62.70	61.15	61.81	738,856	-0.28(-0.45%)
Apr 23, 2019	60.80	62.17	60.64	62.09	1,578,727	+1.84(+3.05%)
Apr 22, 2019	60.46	61.28	60.08	60.25	1,133,651	-0.50(-0.82%)
Apr 18, 2019	60.27	61.11	59.40	60.75	1,136,000	+0.61(+1.01%)
Apr 17, 2019	61.36	61.61	60.11	60.14	1,105,757	-0.59(-0.97%)
Apr 16, 2019	61.24	61.55	59.95	60.73	1,298,409	+0.00(+0.00%)
Apr 15, 2019	60.54	60.83	59.77	60.73	948,625	+0.08(+0.13%)
Apr 12, 2019	60.06	61.00	59.53	60.65	1,534,100	+1.76(+2.99%)
Apr 11, 2019	59.80	60.15	58.60	58.89	880,094	-1.00(-1.67%)
Apr 10, 2019	59.19	60.07	58.50	59.89	997,251	+0.84(+1.42%)
Apr 09, 2019	59.11	59.39	58.59	59.05	1,283,421	-0.06(-0.10%)
Apr 08, 2019	58.40	59.12	57.55	59.11	1,057,757	+0.40(+0.68%)
Apr 05, 2019	59.14	59.73	58.55	58.71	996,200	-0.34(-0.58%)
Apr 04, 2019	58.80	59.10	57.74	59.05	976,755	+0.46(+0.79%)
Apr 03, 2019	58.05	59.58	57.95	58.59	2,026,966	+0.69(+1.19%)
Apr 02, 2019	57.49	58.20	56.50	57.90	1,506,786	+0.30(+0.52%)
Apr 01, 2019	57.06	57.98	56.76	57.60	1,932,502	+1.06(+1.87%)
Mar 29, 2019	55.94	56.95	55.61	56.54	3,242,200	+1.37(+2.48%)
Mar 28, 2019	54.97	55.75	54.05	55.17	1,512,679	+0.29(+0.53%)
Mar 27, 2019	55.00	56.18	53.94	54.88	2,083,670	+1.47(+2.75%)
Mar 26, 2019	52.76	53.84	52.13	53.41	1,401,547	+1.51(+2.91%)
Mar 25, 2019	52.58	53.20	51.26	51.90	1,961,075	-0.94(-1.78%)
Mar 22, 2019	53.86	54.34	51.84	52.84	2,942,200	+0.74(+1.42%)
Mar 21, 2019	49.66	52.21	49.47	52.10	2,007,446	+2.44(+4.91%)
Mar 20, 2019	51.34	51.49	49.60	49.66	1,584,387	-1.58(-3.08%)
Mar 19, 2019	52.80	53.10	50.88	51.24	1,391,485	-1.44(-2.73%)
Mar 18, 2019	53.38	53.95	51.88	52.68	2,050,469	-0.82(-1.53%)
Mar 15, 2019	51.70	53.66	51.51	53.50	2,851,200	+2.13(+4.15%)
Mar 14, 2019	51.66	51.96	50.95	51.37	1,527,880	-0.13(-0.25%)
Mar 13, 2019	50.97	51.74	50.81	51.50	2,158,814	+1.45(+2.90%)
Mar 12, 2019	49.62	50.60	49.10	50.05	1,396,333	+0.49(+0.99%)
Mar 11, 2019	47.34	49.56	47.14	49.56	1,528,236	+2.70(+5.76%)
Mar 08, 2019	45.70	46.90	45.17	46.86	1,771,200	+0.53(+1.14%)
Mar 07, 2019	46.90	47.34	45.96	46.33	1,227,991	-0.56(-1.19%)
Mar 06, 2019	47.95	48.38	46.30	46.89	1,649,524	-0.92(-1.92%)
Mar 05, 2019	50.68	51.08	47.50	47.81	1,986,527	-2.95(-5.81%)
Mar 04, 2019	51.25	51.60	50.02	50.76	1,351,686	+0.75(+1.50%)

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.