Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.85	54.00	52.55	53.12	350,300	-0.64(-1.19%)
May 30, 2019	52.86	53.88	52.72	53.76	395,472	+1.31(+2.50%)
May 29, 2019	52.87	53.38	51.50	52.45	552,724	-1.10(-2.05%)
May 28, 2019	53.00	54.98	52.58	53.55	821,215	+0.64(+1.21%)
May 24, 2019	52.00	53.00	51.35	52.91	724,900	+3.60(+7.30%)
May 23, 2019	51.20	51.20	48.81	49.31	370,449	-2.05(-3.99%)
May 22, 2019	50.54	51.47	50.50	51.36	270,977	+0.64(+1.26%)
May 21, 2019	49.26	50.74	49.26	50.72	390,313	+1.85(+3.79%)
May 20, 2019	49.97	49.97	48.57	48.87	435,925	-1.51(-3.00%)
May 17, 2019	49.91	51.35	49.77	50.38	324,100	+0.08(+0.16%)
May 16, 2019	49.49	51.20	49.37	50.30	450,849	+1.04(+2.11%)
May 15, 2019	48.99	50.22	48.78	49.26	395,083	-0.18(-0.36%)
May 14, 2019	48.55	49.92	48.32	49.44	384,425	+1.04(+2.15%)
May 13, 2019	48.69	49.20	47.45	48.40	545,616	-0.90(-1.83%)
May 10, 2019	49.79	50.97	48.63	49.30	873,300	+0.08(+0.16%)
May 09, 2019	47.00	49.98	46.61	49.22	625,150	+1.66(+3.49%)
May 08, 2019	47.22	48.15	47.05	47.56	432,216	-0.06(-0.13%)
May 07, 2019	48.34	48.75	46.98	47.62	419,819	-1.30(-2.66%)
May 06, 2019	47.59	49.09	47.38	48.92	498,587	+0.03(+0.06%)
May 03, 2019	44.82	48.91	44.44	48.89	609,400	+4.29(+9.62%)
May 02, 2019	43.25	45.19	42.20	44.60	799,643	+1.32(+3.05%)
May 01, 2019	44.07	44.13	42.58	43.28	615,845	-0.77(-1.75%)
Apr 30, 2019	45.09	45.69	43.92	44.05	502,444	-0.92(-2.05%)
Apr 29, 2019	44.84	45.20	44.38	44.97	246,510	+0.08(+0.18%)
Apr 26, 2019	45.12	45.58	44.77	44.89	381,000	-0.16(-0.36%)
Apr 25, 2019	44.98	45.46	44.12	45.05	251,114	-0.06(-0.13%)
Apr 24, 2019	45.09	45.69	44.26	45.11	252,891	+0.14(+0.31%)
Apr 23, 2019	43.19	45.16	42.88	44.97	356,925	+1.83(+4.24%)
Apr 22, 2019	42.07	43.30	41.80	43.14	306,674	+0.92(+2.18%)
Apr 18, 2019	43.23	43.59	41.71	42.22	464,800	-0.86(-2.00%)
Apr 17, 2019	44.58	44.58	41.51	43.08	854,453	-1.49(-3.34%)
Apr 16, 2019	45.28	45.99	44.13	44.57	371,620	-0.98(-2.15%)
Apr 15, 2019	45.73	46.42	45.39	45.55	272,134	-0.11(-0.24%)
Apr 12, 2019	46.13	46.43	45.54	45.66	366,500	-0.13(-0.28%)
Apr 11, 2019	46.56	46.79	45.60	45.79	441,060	-0.77(-1.65%)
Apr 10, 2019	45.95	47.47	45.88	46.56	523,049	+0.55(+1.20%)
Apr 09, 2019	45.90	46.44	45.54	46.01	520,663	+0.21(+0.46%)
Apr 08, 2019	46.18	46.50	44.83	45.80	309,183	-0.54(-1.17%)
Apr 05, 2019	46.12	46.78	45.81	46.34	371,700	+0.46(+1.00%)
Apr 04, 2019	48.00	48.32	44.84	45.88	640,277	-2.19(-4.56%)
Apr 03, 2019	48.56	49.12	47.68	48.07	444,898	-0.01(-0.02%)
Apr 02, 2019	47.61	48.40	46.75	48.08	380,614	+0.47(+0.99%)
Apr 01, 2019	48.58	48.64	46.89	47.61	628,613	-0.56(-1.16%)
Mar 29, 2019	47.65	48.50	47.10	48.17	864,600	+1.01(+2.14%)
Mar 28, 2019	46.99	48.38	46.26	47.16	408,565	+0.51(+1.09%)
Mar 27, 2019	46.98	47.21	45.20	46.65	571,103	-0.51(-1.08%)
Mar 26, 2019	47.99	48.84	46.78	47.16	354,259	-0.48(-1.01%)
Mar 25, 2019	47.00	48.11	46.15	47.64	481,137	+0.60(+1.28%)
Mar 22, 2019	49.76	51.01	46.75	47.04	533,300	-2.96(-5.92%)
Mar 21, 2019	49.53	51.44	49.53	50.00	510,595	+0.14(+0.28%)
Mar 20, 2019	50.00	50.87	49.51	49.86	686,261	-1.13(-2.22%)
Mar 19, 2019	51.46	51.46	50.16	50.99	480,137	-0.15(-0.29%)
Mar 18, 2019	50.84	51.93	49.98	51.14	597,089	-0.33(-0.64%)
Mar 15, 2019	51.71	53.30	51.38	51.47	838,900	+0.04(+0.08%)
Mar 14, 2019	51.50	51.70	50.76	51.43	300,371	+0.02(+0.04%)
Mar 13, 2019	51.10	52.11	51.10	51.41	416,355	+0.35(+0.69%)
Mar 12, 2019	49.72	51.11	49.56	51.06	382,878	+1.57(+3.17%)
Mar 11, 2019	48.31	49.62	47.90	49.49	492,563	+1.42(+2.95%)
Mar 08, 2019	47.16	48.73	46.66	48.07	537,600	+0.32(+0.67%)
Mar 07, 2019	48.25	48.98	47.65	47.75	671,516	-0.41(-0.85%)
Mar 06, 2019	52.82	52.82	46.88	48.16	1,921,693	-4.48(-8.51%)
Mar 05, 2019	53.00	54.36	52.58	52.64	786,624	-0.21(-0.40%)
Mar 04, 2019	56.10	56.67	52.33	52.85	1,137,846	-3.27(-5.83%)

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.