Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.00	51.46	50.40	50.73	259,400	-1.15(-2.22%)
May 30, 2019	52.91	53.33	51.56	51.88	371,271	-0.79(-1.50%)
May 29, 2019	51.09	52.82	50.78	52.67	755,692	+1.47(+2.87%)
May 28, 2019	53.59	53.59	50.33	51.20	1,148,029	-3.10(-5.71%)
May 24, 2019	54.77	55.30	54.13	54.30	243,100	-0.10(-0.18%)
May 23, 2019	55.17	55.28	54.14	54.40	426,228	-1.63(-2.91%)
May 22, 2019	56.58	57.01	55.91	56.03	161,689	-0.79(-1.39%)
May 21, 2019	56.22	56.85	56.11	56.82	214,349	+1.17(+2.10%)
May 20, 2019	55.58	56.35	55.34	55.65	160,025	-0.54(-0.96%)
May 17, 2019	56.88	57.54	56.16	56.19	240,100	-1.34(-2.33%)
May 16, 2019	57.41	58.00	57.26	57.53	250,592	+0.22(+0.38%)
May 15, 2019	56.82	57.51	56.26	57.31	345,747	-0.01(-0.02%)
May 14, 2019	57.04	57.77	56.87	57.32	279,074	+0.39(+0.69%)
May 13, 2019	57.77	57.87	56.69	56.93	218,679	-2.36(-3.98%)
May 10, 2019	59.08	59.40	57.98	59.29	205,300	-0.46(-0.77%)
May 09, 2019	59.65	60.22	58.89	59.75	124,489	-0.50(-0.83%)
May 08, 2019	60.65	60.88	59.86	60.25	255,583	-0.58(-0.95%)
May 07, 2019	62.02	62.80	60.20	60.83	231,652	-2.17(-3.44%)
May 06, 2019	62.00	63.22	61.87	63.00	200,327	+0.00(+0.00%)
May 03, 2019	62.39	63.07	61.87	63.00	338,300	+1.03(+1.66%)
May 02, 2019	62.09	62.36	61.10	61.97	194,631	-0.12(-0.19%)
May 01, 2019	63.16	63.57	62.07	62.09	169,230	-0.95(-1.51%)
Apr 30, 2019	64.21	64.66	62.38	63.04	256,658	-1.01(-1.58%)
Apr 29, 2019	64.88	65.12	63.78	64.05	265,200	-0.56(-0.87%)
Apr 26, 2019	63.15	64.69	62.72	64.61	365,500	+1.37(+2.17%)
Apr 25, 2019	66.50	67.25	62.41	63.24	965,131	-4.72(-6.95%)
Apr 24, 2019	67.89	68.60	67.66	67.96	393,473	-0.34(-0.50%)
Apr 23, 2019	67.82	68.97	67.31	68.30	308,371	+0.71(+1.05%)
Apr 22, 2019	68.06	68.33	67.35	67.59	139,490	-0.98(-1.43%)
Apr 18, 2019	68.13	68.88	67.90	68.57	152,800	+0.11(+0.16%)
Apr 17, 2019	68.16	68.66	67.67	68.46	216,683	+0.89(+1.32%)
Apr 16, 2019	68.04	68.43	67.28	67.57	190,911	-0.20(-0.30%)
Apr 15, 2019	67.16	67.95	66.56	67.77	243,186	+0.68(+1.01%)
Apr 12, 2019	67.48	67.98	66.87	67.09	228,700	+0.01(+0.01%)
Apr 11, 2019	66.24	67.09	65.86	67.08	180,102	+1.04(+1.57%)
Apr 10, 2019	65.45	66.11	64.96	66.04	337,830	+0.69(+1.06%)
Apr 09, 2019	66.62	66.62	65.23	65.35	186,825	-1.60(-2.39%)
Apr 08, 2019	66.40	67.50	66.11	66.95	190,514	+0.46(+0.69%)
Apr 05, 2019	65.70	66.65	65.50	66.49	231,700	+1.03(+1.57%)
Apr 04, 2019	65.08	65.74	64.70	65.46	297,266	+0.63(+0.97%)
Apr 03, 2019	64.57	65.44	64.49	64.83	404,976	+0.74(+1.15%)
Apr 02, 2019	64.41	64.42	63.60	64.09	250,428	-0.31(-0.48%)
Apr 01, 2019	64.01	64.92	63.69	64.40	314,144	+0.91(+1.43%)
Mar 29, 2019	63.04	64.09	62.97	63.49	241,700	+0.91(+1.45%)
Mar 28, 2019	62.08	62.80	61.95	62.58	215,498	+0.55(+0.89%)
Mar 27, 2019	62.15	62.73	61.19	62.03	235,128	-0.32(-0.51%)
Mar 26, 2019	61.94	63.13	61.68	62.35	396,664	+0.96(+1.56%)
Mar 25, 2019	61.75	62.53	60.23	61.39	383,904	-0.43(-0.70%)
Mar 22, 2019	64.41	64.48	61.74	61.82	272,000	-3.12(-4.80%)
Mar 21, 2019	63.41	65.43	63.41	64.94	148,450	+1.13(+1.77%)
Mar 20, 2019	64.82	65.00	63.59	63.81	252,308	-1.17(-1.80%)
Mar 19, 2019	65.61	65.86	64.82	64.98	200,322	-0.39(-0.60%)
Mar 18, 2019	64.57	65.65	64.05	65.37	215,491	+0.81(+1.25%)
Mar 15, 2019	64.94	65.89	64.45	64.56	547,400	-0.10(-0.15%)
Mar 14, 2019	63.86	64.89	63.57	64.66	271,690	+0.80(+1.25%)
Mar 13, 2019	63.21	64.32	62.85	63.86	372,228	+1.07(+1.70%)
Mar 12, 2019	62.14	63.09	61.67	62.79	345,615	+1.24(+2.01%)
Mar 11, 2019	60.33	61.68	60.33	61.55	156,043	+1.25(+2.07%)
Mar 08, 2019	60.74	60.74	59.47	60.30	190,900	-0.95(-1.55%)
Mar 07, 2019	62.74	62.74	61.00	61.25	226,045	-1.43(-2.28%)
Mar 06, 2019	63.19	63.26	62.27	62.68	377,384	-0.46(-0.73%)
Mar 05, 2019	63.93	63.93	62.98	63.14	339,156	-0.65(-1.02%)
Mar 04, 2019	65.11	65.33	63.67	63.79	181,572	-1.13(-1.74%)

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.