Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.26	53.27	51.84	52.25	702,000	-0.75(-1.42%)
May 30, 2019	53.23	53.54	52.50	53.00	376,280	-0.24(-0.45%)
May 29, 2019	53.99	54.15	52.93	53.24	871,982	-1.19(-2.19%)
May 28, 2019	54.23	55.17	53.85	54.43	470,277	+0.36(+0.67%)
May 24, 2019	53.70	54.62	53.42	54.07	754,600	+0.88(+1.65%)
May 23, 2019	54.98	54.99	52.82	53.19	463,086	-2.11(-3.82%)
May 22, 2019	55.88	56.28	55.09	55.30	505,478	-0.98(-1.74%)
May 21, 2019	54.76	57.44	53.80	56.28	596,836	+1.66(+3.04%)
May 20, 2019	53.98	55.95	53.02	54.62	413,442	+0.44(+0.81%)
May 17, 2019	55.84	56.22	54.07	54.18	289,300	-2.14(-3.80%)
May 16, 2019	56.17	57.74	56.17	56.32	286,338	-0.13(-0.23%)
May 15, 2019	56.93	57.72	55.88	56.45	325,846	-0.91(-1.59%)
May 14, 2019	57.05	57.68	56.01	57.36	426,598	+0.40(+0.70%)
May 13, 2019	56.54	57.66	55.76	56.96	815,750	-1.31(-2.25%)
May 10, 2019	59.00	59.17	57.43	58.27	818,500	-0.76(-1.29%)
May 09, 2019	56.93	59.46	56.50	59.03	553,098	+1.15(+1.99%)
May 08, 2019	61.74	62.18	56.40	57.88	1,771,088	-7.58(-11.58%)
May 07, 2019	66.64	67.49	64.72	65.46	346,621	-2.30(-3.39%)
May 06, 2019	65.93	67.94	65.42	67.76	487,987	+0.21(+0.31%)
May 03, 2019	66.40	67.80	65.30	67.55	322,300	+1.67(+2.53%)
May 02, 2019	63.47	65.96	63.23	65.88	285,767	+2.04(+3.20%)
May 01, 2019	64.18	65.13	62.95	63.84	568,281	-0.49(-0.76%)
Apr 30, 2019	66.40	67.10	63.69	64.33	792,132	-2.09(-3.15%)
Apr 29, 2019	66.42	67.21	65.45	66.42	289,886	+0.22(+0.33%)
Apr 26, 2019	66.37	67.10	65.64	66.20	608,400	-0.26(-0.39%)
Apr 25, 2019	65.17	66.75	64.75	66.46	228,532	+1.34(+2.06%)
Apr 24, 2019	65.95	67.01	64.73	65.12	363,158	-0.81(-1.23%)
Apr 23, 2019	63.77	66.29	62.70	65.93	607,589	+2.45(+3.86%)
Apr 22, 2019	61.97	63.77	61.41	63.48	321,455	+1.55(+2.50%)
Apr 18, 2019	61.53	62.57	60.71	61.93	401,500	+0.54(+0.88%)
Apr 17, 2019	65.16	65.67	60.95	61.39	630,591	-3.81(-5.84%)
Apr 16, 2019	66.00	66.43	64.69	65.20	326,343	-0.29(-0.44%)
Apr 15, 2019	64.90	65.97	64.65	65.49	440,426	+0.89(+1.38%)
Apr 12, 2019	67.22	67.98	64.25	64.60	891,700	-2.00(-3.00%)
Apr 11, 2019	68.85	69.30	66.56	66.60	606,288	-2.00(-2.92%)
Apr 10, 2019	67.21	69.57	67.00	68.60	530,651	+1.52(+2.27%)
Apr 09, 2019	67.51	68.23	66.83	67.08	457,491	-0.80(-1.18%)
Apr 08, 2019	68.26	69.30	66.36	67.88	392,052	-0.72(-1.05%)
Apr 05, 2019	67.01	69.42	66.47	68.60	580,900	+2.00(+3.00%)
Apr 04, 2019	68.75	69.18	66.39	66.60	486,493	-2.28(-3.31%)
Apr 03, 2019	69.46	70.23	68.06	68.88	805,679	+0.18(+0.26%)
Apr 02, 2019	66.93	69.46	66.05	68.70	866,503	+1.86(+2.78%)
Apr 01, 2019	70.60	71.17	66.55	66.84	601,080	-3.21(-4.58%)
Mar 29, 2019	69.77	70.83	68.36	70.05	719,400	+0.94(+1.36%)
Mar 28, 2019	70.20	70.20	67.39	69.11	399,019	-0.63(-0.90%)
Mar 27, 2019	71.60	71.60	67.57	69.74	792,423	-1.96(-2.73%)
Mar 26, 2019	71.38	72.04	70.72	71.70	312,376	+1.02(+1.44%)
Mar 25, 2019	69.33	70.97	68.35	70.68	847,493	+1.31(+1.89%)
Mar 22, 2019	74.10	74.40	69.28	69.37	495,700	-5.26(-7.05%)
Mar 21, 2019	73.08	75.52	72.39	74.63	906,942	+0.79(+1.07%)
Mar 20, 2019	74.56	75.49	72.80	73.84	815,472	-0.73(-0.98%)
Mar 19, 2019	74.71	75.49	73.68	74.57	637,931	+0.34(+0.46%)
Mar 18, 2019	74.30	75.36	73.50	74.23	634,169	-0.27(-0.36%)
Mar 15, 2019	76.50	77.14	74.36	74.50	1,265,200	-2.01(-2.63%)
Mar 14, 2019	76.19	77.35	75.92	76.51	415,438	+0.51(+0.67%)
Mar 13, 2019	75.00	76.50	74.59	76.00	832,125	+1.12(+1.50%)
Mar 12, 2019	75.53	76.05	74.49	74.88	431,902	-0.20(-0.27%)
Mar 11, 2019	73.83	75.56	73.67	75.08	569,378	+1.60(+2.18%)
Mar 08, 2019	72.81	73.99	72.46	73.48	273,700	-0.04(-0.05%)
Mar 07, 2019	73.73	74.95	72.04	73.52	388,206	-0.02(-0.03%)
Mar 06, 2019	75.45	77.24	73.08	73.54	506,985	-1.97(-2.61%)
Mar 05, 2019	76.51	77.22	75.45	75.51	344,216	-0.99(-1.29%)
Mar 04, 2019	77.10	77.94	74.07	76.50	379,775	-0.53(-0.69%)

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.