Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.33	44.66	43.55	43.67	104,008	-1.50(-3.32%)
May 30, 2019	45.37	45.97	44.63	45.17	60,616	-0.20(-0.44%)
May 29, 2019	45.70	45.93	44.73	45.37	123,879	-0.95(-2.05%)
May 28, 2019	47.41	48.04	46.25	46.32	82,762	-1.25(-2.62%)
May 24, 2019	47.53	48.30	47.22	47.57	101,405	+0.45(+0.95%)
May 23, 2019	47.14	47.31	46.33	47.12	153,141	-0.72(-1.50%)
May 22, 2019	47.40	48.32	46.62	47.84	132,932	+0.12(+0.25%)
May 21, 2019	46.32	47.82	46.25	47.72	105,283	+1.92(+4.19%)
May 20, 2019	46.65	46.65	45.61	45.80	154,320	-1.36(-2.88%)
May 17, 2019	47.04	48.21	46.80	47.16	128,733	-0.70(-1.46%)
May 16, 2019	47.01	48.57	47.01	47.86	135,591	+1.09(+2.33%)
May 15, 2019	45.45	46.98	45.10	46.77	131,216	+0.73(+1.58%)
May 14, 2019	45.38	46.61	45.02	46.04	166,088	+1.18(+2.63%)
May 13, 2019	46.54	46.75	44.57	44.86	932,187	-3.60(-7.42%)
May 10, 2019	48.32	48.73	46.57	48.46	199,206	-0.28(-0.57%)
May 09, 2019	48.01	49.22	46.81	48.74	155,068	-0.28(-0.57%)
May 08, 2019	48.50	49.75	47.95	49.02	199,034	+0.05(+0.10%)
May 07, 2019	50.71	51.53	48.25	48.97	232,559	-3.19(-6.11%)
May 06, 2019	49.28	52.27	49.18	52.16	184,369	+0.89(+1.73%)
May 03, 2019	49.65	51.27	49.65	51.27	150,156	+1.85(+3.74%)
May 02, 2019	48.95	49.87	48.24	49.42	153,594	+0.50(+1.02%)
May 01, 2019	49.82	50.41	48.89	48.92	135,857	-0.83(-1.67%)
Apr 30, 2019	50.67	51.05	48.82	49.75	200,790	-0.90(-1.78%)
Apr 29, 2019	51.02	51.25	50.09	50.65	73,588	-0.10(-0.20%)
Apr 26, 2019	50.25	50.82	49.45	50.75	108,412	+0.50(+0.99%)
Apr 25, 2019	48.88	50.43	48.15	50.25	155,425	+1.14(+2.32%)
Apr 24, 2019	50.79	50.79	48.85	49.11	165,156	-1.18(-2.34%)
Apr 23, 2019	48.37	50.75	48.05	50.29	267,808	+2.12(+4.40%)
Apr 22, 2019	48.09	49.00	47.43	48.17	947,085	-0.13(-0.27%)
Apr 18, 2019	49.11	49.62	46.65	48.30	347,761	-0.47(-0.96%)
Apr 17, 2019	53.29	53.34	48.14	48.77	633,475	-4.23(-7.97%)
Apr 16, 2019	54.36	54.81	52.65	52.99	1,165,632	-0.95(-1.76%)
Apr 15, 2019	54.40	54.93	53.00	53.94	90,490	-0.41(-0.75%)
Apr 12, 2019	55.88	56.09	54.19	54.35	108,813	-0.98(-1.77%)
Apr 11, 2019	57.48	57.48	54.95	55.33	144,427	-2.06(-3.59%)
Apr 10, 2019	56.51	57.45	56.23	57.39	95,157	+1.42(+2.53%)
Apr 09, 2019	57.45	57.49	55.78	55.97	151,813	-1.97(-3.40%)
Apr 08, 2019	58.38	58.38	56.89	57.94	62,995	-0.54(-0.92%)
Apr 05, 2019	57.05	58.58	56.89	58.48	132,838	+1.99(+3.52%)
Apr 04, 2019	57.15	57.44	55.55	56.49	83,556	-0.43(-0.75%)
Apr 03, 2019	57.03	57.27	56.16	56.92	69,885	+0.56(+0.99%)
Apr 02, 2019	55.59	56.74	55.26	56.36	59,980	+0.84(+1.51%)
Apr 01, 2019	56.06	56.55	55.33	55.52	90,625	+0.10(+0.18%)
Mar 29, 2019	54.22	55.56	54.22	55.42	111,315	+2.26(+4.25%)
Mar 28, 2019	52.66	53.58	52.41	53.16	49,901	+0.65(+1.24%)
Mar 27, 2019	53.90	54.09	51.54	52.52	115,177	-1.39(-2.58%)
Mar 26, 2019	52.73	53.99	52.73	53.90	135,080	+1.82(+3.49%)
Mar 25, 2019	51.85	52.46	50.82	52.09	208,396	+0.11(+0.21%)
Mar 22, 2019	54.97	55.41	51.92	51.98	195,302	-3.73(-6.69%)
Mar 21, 2019	53.65	55.70	53.42	55.70	155,317	-1.06(-1.87%)
Mar 20, 2019	57.37	58.04	56.10	56.76	97,970	-0.85(-1.47%)
Mar 19, 2019	57.94	58.17	57.35	57.61	182,891	-0.13(-0.22%)
Mar 18, 2019	58.15	58.65	57.01	57.74	105,684	-0.20(-0.34%)
Mar 15, 2019	56.99	58.07	56.99	57.94	88,091	+1.27(+2.24%)
Mar 14, 2019	57.03	57.62	56.26	56.67	58,475	-0.51(-0.89%)
Mar 13, 2019	56.10	57.19	55.80	57.18	63,299	+1.56(+2.80%)
Mar 12, 2019	54.99	56.16	54.73	55.62	73,147	+0.91(+1.66%)
Mar 11, 2019	52.75	54.76	52.75	54.71	115,466	+2.21(+4.20%)
Mar 08, 2019	52.16	52.70	51.52	52.51	176,583	-0.49(-0.92%)
Mar 07, 2019	53.83	53.94	52.24	52.99	170,932	-0.76(-1.41%)
Mar 06, 2019	57.17	57.21	53.71	53.75	158,753	-3.69(-6.42%)
Mar 05, 2019	57.98	58.63	57.12	57.44	144,457	-0.46(-0.79%)
Mar 04, 2019	59.96	60.04	56.39	57.90	2,040,021	-1.24(-2.09%)

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.