Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.24	60.06	58.01	59.16	17,011,488	+0.20(+0.35%)
May 30, 2019	58.40	59.38	58.37	58.95	13,040,979	+0.73(+1.26%)
May 29, 2019	57.86	58.56	57.33	58.22	18,425,760	+0.35(+0.60%)
May 28, 2019	59.00	59.94	57.75	57.87	25,602,490	-0.74(-1.27%)
May 24, 2019	61.02	61.22	58.40	58.62	24,195,026	-1.81(-2.99%)
May 23, 2019	59.33	60.44	58.34	60.42	35,940,724	-0.94(-1.53%)
May 22, 2019	61.20	63.51	60.17	61.36	74,704,120	-7.47(-10.86%)
May 21, 2019	69.86	69.97	68.36	68.83	19,518,568	+0.65(+0.95%)
May 20, 2019	69.01	69.35	67.34	68.19	36,907,572	-3.97(-5.50%)
May 17, 2019	71.26	73.59	70.82	72.15	22,052,820	-1.16(-1.58%)
May 16, 2019	74.18	75.07	72.71	73.31	25,406,308	-3.05(-4.00%)
May 15, 2019	75.74	77.02	75.15	76.37	13,310,613	+0.12(+0.15%)
May 14, 2019	74.60	76.53	74.37	76.25	16,211,706	+1.98(+2.67%)
May 13, 2019	73.69	75.12	73.47	74.27	18,848,596	-1.73(-2.27%)
May 10, 2019	73.82	76.43	73.79	75.99	18,022,782	+1.82(+2.46%)
May 09, 2019	73.81	75.11	72.82	74.17	16,394,245	-0.67(-0.90%)
May 08, 2019	75.12	75.89	74.46	74.84	17,505,636	-0.58(-0.77%)
May 07, 2019	77.20	78.04	75.06	75.43	24,371,688	-2.70(-3.46%)
May 06, 2019	76.43	78.52	76.26	78.13	17,710,538	-0.92(-1.16%)
May 03, 2019	77.69	79.52	77.07	79.05	23,797,988	+1.90(+2.47%)
May 02, 2019	77.46	79.98	76.27	77.15	45,554,488	+0.68(+0.89%)
May 01, 2019	77.17	78.10	76.27	76.46	31,752,892	+0.21(+0.28%)
Apr 30, 2019	77.00	77.43	76.18	76.25	19,847,354	-0.99(-1.28%)
Apr 29, 2019	76.49	77.89	75.99	77.24	20,249,828	+0.54(+0.70%)
Apr 26, 2019	74.82	76.80	74.55	76.70	21,304,036	+1.39(+1.85%)
Apr 25, 2019	76.29	76.42	74.82	75.31	23,406,962	-1.56(-2.03%)
Apr 24, 2019	77.06	78.46	75.52	76.87	45,505,020	-0.24(-0.31%)
Apr 23, 2019	74.28	77.87	73.72	77.11	64,340,936	+4.54(+6.26%)
Apr 22, 2019	70.67	73.04	70.24	72.57	37,594,692	+1.84(+2.60%)
Apr 18, 2019	69.69	71.00	69.07	70.73	47,013,460	+0.72(+1.02%)
Apr 17, 2019	69.78	73.06	67.72	70.01	176,208,032	+7.64(+12.25%)
Apr 16, 2019	50.87	62.88	50.72	62.37	97,732,496	+11.75(+23.21%)
Apr 15, 2019	50.59	51.06	50.49	50.62	12,100,155	+0.20(+0.40%)
Apr 12, 2019	49.82	50.61	49.64	50.42	15,230,400	+0.93(+1.88%)
Apr 11, 2019	49.97	50.37	49.38	49.49	15,703,817	-0.38(-0.76%)
Apr 10, 2019	51.09	51.22	49.67	49.87	18,046,344	-0.98(-1.93%)
Apr 09, 2019	50.97	51.05	50.49	50.85	13,230,635	-0.28(-0.55%)
Apr 08, 2019	51.16	51.78	50.91	51.13	10,100,018	-0.20(-0.40%)
Apr 05, 2019	51.33	51.52	51.07	51.34	13,930,278	+0.12(+0.22%)
Apr 04, 2019	51.13	51.89	51.07	51.22	11,188,326	+0.16(+0.31%)
Apr 03, 2019	51.52	51.60	50.62	51.06	13,062,005	-0.36(-0.71%)
Apr 02, 2019	51.33	51.82	51.05	51.43	8,595,949	+0.25(+0.48%)
Apr 01, 2019	51.03	51.48	50.56	51.18	13,780,261	+0.69(+1.37%)
Mar 29, 2019	50.46	50.95	50.41	50.49	9,634,003	+0.42(+0.85%)
Mar 28, 2019	50.49	50.81	49.88	50.06	12,497,561	-0.32(-0.63%)
Mar 27, 2019	50.77	51.06	49.86	50.38	13,478,738	-0.96(-1.88%)
Mar 26, 2019	50.59	51.69	50.17	51.35	18,128,838	+1.20(+2.40%)
Mar 25, 2019	50.09	50.41	49.64	50.14	7,827,429	-0.16(-0.32%)
Mar 22, 2019	51.06	51.43	50.25	50.30	11,570,518	-0.84(-1.64%)
Mar 21, 2019	50.67	51.60	50.64	51.14	22,073,210	+0.54(+1.07%)
Mar 20, 2019	50.49	51.07	50.24	50.60	9,935,811	+0.17(+0.33%)
Mar 19, 2019	50.61	51.06	50.27	50.44	10,576,812	+0.12(+0.25%)
Mar 18, 2019	50.13	50.63	49.97	50.31	14,785,427	+0.20(+0.41%)
Mar 15, 2019	48.69	50.76	48.62	50.11	31,611,256	+1.06(+2.17%)
Mar 14, 2019	49.16	49.46	48.91	49.05	8,253,066	+0.01(+0.02%)
Mar 13, 2019	48.72	49.52	48.69	49.04	10,389,885	+0.49(+1.00%)
Mar 12, 2019	48.39	48.97	48.28	48.55	10,814,881	+0.43(+0.90%)
Mar 11, 2019	47.56	48.46	47.50	48.12	12,130,140	+0.73(+1.53%)
Mar 08, 2019	47.32	47.48	46.95	47.39	11,427,855	-0.44(-0.93%)
Mar 07, 2019	48.54	48.74	47.46	47.83	15,438,129	-0.68(-1.40%)
Mar 06, 2019	47.71	49.10	47.57	48.51	23,177,600	+1.31(+2.78%)
Mar 05, 2019	47.17	47.45	46.99	47.20	11,525,743	+0.14(+0.30%)
Mar 04, 2019	47.76	47.87	46.61	47.06	16,021,319	-0.37(-0.77%)

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.