Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.75	41.41	40.07	40.26	1,289,800	-0.62(-1.52%)
May 30, 2019	40.66	41.06	40.39	40.88	854,204	+0.58(+1.44%)
May 29, 2019	40.27	41.20	39.95	40.30	1,385,521	+0.17(+0.42%)
May 28, 2019	40.10	40.84	39.06	40.13	1,556,949	+0.09(+0.22%)
May 24, 2019	43.43	44.03	40.00	40.04	1,811,500	-2.50(-5.88%)
May 23, 2019	42.00	42.97	40.34	42.54	2,822,011	-4.79(-10.12%)
May 22, 2019	48.68	48.71	47.08	47.33	949,000	-1.45(-2.97%)
May 21, 2019	47.71	48.86	47.26	48.78	1,218,947	+1.68(+3.57%)
May 20, 2019	47.81	48.28	47.00	47.10	1,009,054	-2.00(-4.07%)
May 17, 2019	52.00	52.01	48.80	49.10	1,734,600	-4.30(-8.05%)
May 16, 2019	54.00	54.54	53.21	53.40	811,535	-0.53(-0.98%)
May 15, 2019	53.73	54.30	53.09	53.93	657,232	-0.06(-0.11%)
May 14, 2019	56.02	56.35	53.92	53.99	1,040,713	-0.45(-0.83%)
May 13, 2019	53.89	54.66	53.11	54.44	836,474	-1.29(-2.31%)
May 10, 2019	56.78	57.65	55.01	55.73	964,800	-1.27(-2.23%)
May 09, 2019	56.50	57.33	55.25	57.00	1,248,281	-0.59(-1.02%)
May 08, 2019	58.53	58.81	56.83	57.59	2,106,527	-0.39(-0.67%)
May 07, 2019	60.11	60.19	57.15	57.98	989,774	-1.94(-3.24%)
May 06, 2019	60.08	60.56	58.70	59.92	1,831,156	-2.98(-4.74%)
May 03, 2019	62.59	63.34	62.13	62.90	804,800	+0.83(+1.34%)
May 02, 2019	63.05	63.17	62.00	62.07	1,138,386	-1.28(-2.02%)
May 01, 2019	63.22	63.95	62.91	63.35	303,473	+0.41(+0.65%)
Apr 30, 2019	62.89	63.91	62.76	62.94	846,143	-0.34(-0.54%)
Apr 29, 2019	62.10	63.55	62.10	63.28	434,053	+0.62(+0.99%)
Apr 26, 2019	63.57	63.57	62.31	62.66	803,800	-0.35(-0.56%)
Apr 25, 2019	63.87	64.56	62.94	63.01	600,305	-1.41(-2.19%)
Apr 24, 2019	64.70	64.85	63.60	64.42	612,641	-0.40(-0.62%)
Apr 23, 2019	65.14	65.68	64.47	64.82	358,820	+0.00(+0.00%)
Apr 22, 2019	64.57	65.26	64.17	64.82	301,374	-0.29(-0.45%)
Apr 18, 2019	64.30	65.18	63.70	65.11	522,400	+0.37(+0.57%)
Apr 17, 2019	61.20	65.45	61.06	64.74	989,184	+1.01(+1.58%)
Apr 16, 2019	64.31	64.89	63.36	63.73	747,871	-0.05(-0.08%)
Apr 15, 2019	63.82	64.36	62.88	63.78	658,041	-0.65(-1.01%)
Apr 12, 2019	64.69	65.25	63.88	64.43	425,600	+0.51(+0.80%)
Apr 11, 2019	64.08	64.72	63.43	63.92	545,672	-0.54(-0.84%)
Apr 10, 2019	64.65	64.97	63.19	64.46	584,028	-0.13(-0.20%)
Apr 09, 2019	66.30	66.45	64.36	64.59	899,538	-1.89(-2.84%)
Apr 08, 2019	65.43	66.49	65.43	66.48	465,514	+0.16(+0.24%)
Apr 05, 2019	64.84	66.66	64.70	66.32	866,700	+1.48(+2.28%)
Apr 04, 2019	63.60	64.87	62.52	64.84	989,470	+1.68(+2.66%)
Apr 03, 2019	63.26	64.36	62.77	63.16	1,098,703	+1.46(+2.37%)
Apr 02, 2019	61.53	62.37	61.12	61.70	1,089,049	+0.02(+0.03%)
Apr 01, 2019	60.00	62.50	59.77	61.68	1,182,647	+2.44(+4.12%)
Mar 29, 2019	57.93	59.47	57.60	59.24	765,000	+2.42(+4.26%)
Mar 28, 2019	57.58	58.05	56.55	56.82	747,020	-1.09(-1.88%)
Mar 27, 2019	58.59	58.99	57.91	57.91	1,711,688	-0.64(-1.09%)
Mar 26, 2019	58.79	59.46	57.90	58.55	1,102,405	-0.03(-0.05%)
Mar 25, 2019	57.70	58.87	57.08	58.58	396,598	+0.82(+1.42%)
Mar 22, 2019	58.22	58.63	57.58	57.76	938,300	-1.38(-2.33%)
Mar 21, 2019	57.94	59.15	57.90	59.14	362,471	+0.70(+1.20%)
Mar 20, 2019	58.16	58.94	57.20	58.44	424,453	-0.10(-0.17%)
Mar 19, 2019	58.60	58.96	58.15	58.54	530,366	+0.33(+0.57%)
Mar 18, 2019	58.20	58.98	57.73	58.21	522,386	+0.12(+0.21%)
Mar 15, 2019	58.05	59.17	57.95	58.09	660,300	+0.39(+0.68%)
Mar 14, 2019	57.94	58.05	56.97	57.70	607,719	-0.44(-0.76%)
Mar 13, 2019	58.28	58.68	57.67	58.14	678,778	-0.06(-0.10%)
Mar 12, 2019	59.20	59.20	57.67	58.20	552,088	-0.37(-0.63%)
Mar 11, 2019	58.17	58.73	57.60	58.57	864,075	+1.61(+2.83%)
Mar 08, 2019	56.16	57.96	55.27	56.96	1,617,500	-1.81(-3.08%)
Mar 07, 2019	62.49	62.50	58.46	58.77	1,180,743	-3.87(-6.18%)
Mar 06, 2019	64.61	65.14	61.91	62.64	1,366,311	-1.87(-2.90%)
Mar 05, 2019	63.50	65.66	62.33	64.51	1,492,603	-2.73(-4.06%)
Mar 04, 2019	68.12	69.49	65.78	67.24	798,412	-0.11(-0.16%)

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.