Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.84	38.35	36.99	37.24	445,206	-1.36(-3.53%)
May 30, 2019	38.19	38.84	38.10	38.60	523,457	+0.47(+1.23%)
May 29, 2019	38.27	38.31	37.04	38.13	569,712	+0.70(+1.87%)
May 28, 2019	37.40	38.22	36.95	37.43	1,506,311	+0.32(+0.87%)
May 24, 2019	37.77	37.98	37.03	37.11	289,476	-0.43(-1.14%)
May 23, 2019	38.70	38.70	37.42	37.54	590,011	-1.44(-3.70%)
May 22, 2019	39.07	39.73	38.32	38.98	608,336	-0.37(-0.94%)
May 21, 2019	39.78	40.53	38.96	39.35	417,824	-0.14(-0.35%)
May 20, 2019	40.62	40.87	39.24	39.48	729,446	-2.02(-4.88%)
May 17, 2019	46.60	46.60	41.24	41.51	1,098,839	-4.78(-10.33%)
May 16, 2019	45.80	46.65	44.50	46.29	403,534	+1.10(+2.43%)
May 15, 2019	44.15	45.60	43.32	45.19	138,777	+1.00(+2.27%)
May 14, 2019	45.00	45.10	44.07	44.19	452,632	-0.23(-0.53%)
May 13, 2019	45.55	46.02	44.04	44.42	339,999	-2.79(-5.92%)
May 10, 2019	46.53	47.91	45.69	47.21	178,123	+0.51(+1.08%)
May 09, 2019	47.04	47.07	44.79	46.71	464,148	-1.19(-2.48%)
May 08, 2019	48.37	48.88	47.22	47.90	192,216	-0.65(-1.34%)
May 07, 2019	49.30	50.25	48.10	48.55	344,315	-1.42(-2.84%)
May 06, 2019	49.44	50.60	48.64	49.97	251,533	-1.84(-3.55%)
May 03, 2019	51.71	52.35	51.16	51.81	250,235	+0.58(+1.14%)
May 02, 2019	52.62	52.62	49.89	51.22	391,340	-1.30(-2.48%)
May 01, 2019	53.35	53.50	52.53	52.53	141,109	-0.37(-0.70%)
Apr 30, 2019	54.28	55.09	52.90	52.90	294,916	-1.35(-2.49%)
Apr 29, 2019	53.38	54.75	52.61	54.25	354,009	+1.27(+2.39%)
Apr 26, 2019	55.37	55.86	51.54	52.99	434,625	-2.33(-4.21%)
Apr 25, 2019	54.29	56.10	53.06	55.31	449,244	+0.60(+1.10%)
Apr 24, 2019	54.52	54.83	52.98	54.71	421,820	+0.07(+0.12%)
Apr 23, 2019	53.69	54.83	53.11	54.64	436,360	+0.95(+1.78%)
Apr 22, 2019	52.62	53.74	51.94	53.69	97,779	+1.22(+2.32%)
Apr 18, 2019	52.89	52.92	51.96	52.47	111,763	+0.13(+0.24%)
Apr 17, 2019	52.28	52.73	51.13	52.34	159,642	-0.39(-0.74%)
Apr 16, 2019	49.81	53.79	49.61	52.73	260,641	+3.57(+7.27%)
Apr 15, 2019	48.84	49.44	47.97	49.16	259,888	+0.19(+0.40%)
Apr 12, 2019	48.61	50.71	48.40	48.97	672,226	+1.00(+2.09%)
Apr 11, 2019	48.04	48.33	46.79	47.96	180,093	-0.55(-1.14%)
Apr 10, 2019	48.59	48.69	47.02	48.52	353,156	-0.16(-0.32%)
Apr 09, 2019	48.88	48.95	47.55	48.67	130,021	-0.41(-0.83%)
Apr 08, 2019	49.75	49.75	48.31	49.08	149,871	-1.06(-2.12%)
Apr 05, 2019	50.55	50.62	49.36	50.14	109,709	-0.37(-0.73%)
Apr 04, 2019	49.22	50.69	49.16	50.51	141,801	+0.90(+1.80%)
Apr 03, 2019	49.37	50.43	49.11	49.62	212,290	+0.75(+1.53%)
Apr 02, 2019	50.62	50.77	48.46	48.87	426,291	-2.11(-4.14%)
Apr 01, 2019	47.84	51.16	47.74	50.98	427,637	+3.81(+8.07%)
Mar 29, 2019	44.98	49.39	44.98	47.17	768,478	+2.37(+5.28%)
Mar 28, 2019	44.20	44.95	43.79	44.81	149,983	+0.55(+1.25%)
Mar 27, 2019	44.23	45.02	43.56	44.25	154,405	+0.06(+0.13%)
Mar 26, 2019	44.72	46.10	43.84	44.20	284,515	-0.38(-0.85%)
Mar 25, 2019	43.70	44.78	43.56	44.58	177,186	+0.81(+1.85%)
Mar 22, 2019	44.27	44.82	43.42	43.77	219,213	-0.88(-1.96%)
Mar 21, 2019	44.45	45.26	44.00	44.64	192,818	+0.33(+0.75%)
Mar 20, 2019	45.65	46.00	43.53	44.31	501,617	-1.68(-3.66%)
Mar 19, 2019	45.84	46.07	45.17	46.00	495,858	+0.35(+0.77%)
Mar 18, 2019	45.30	46.10	44.78	45.65	262,160	+0.49(+1.08%)
Mar 15, 2019	44.69	45.67	44.48	45.16	442,535	+0.58(+1.31%)
Mar 14, 2019	45.59	46.96	44.32	44.58	444,967	-1.65(-3.56%)
Mar 13, 2019	48.83	48.97	43.81	46.22	752,925	-6.03(-11.53%)
Mar 12, 2019	52.52	52.89	51.49	52.25	161,455	+0.35(+0.68%)
Mar 11, 2019	52.70	52.97	50.96	51.90	183,522	-0.35(-0.67%)
Mar 08, 2019	52.01	52.41	49.80	52.25	198,154	-0.77(-1.45%)
Mar 07, 2019	55.42	55.49	51.74	53.02	470,388	-2.71(-4.86%)
Mar 06, 2019	58.17	58.55	55.17	55.72	252,944	-2.44(-4.20%)
Mar 05, 2019	56.76	58.47	56.17	58.17	292,660	+1.34(+2.36%)
Mar 04, 2019	57.92	58.24	56.19	56.82	709,863	-0.73(-1.27%)

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.