Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.16	53.16	51.94	51.99	111,637	-2.02(-3.75%)
May 30, 2019	54.85	55.29	53.66	54.02	99,876	-0.65(-1.18%)
May 29, 2019	54.99	55.39	53.80	54.66	146,529	-0.70(-1.27%)
May 28, 2019	55.98	56.53	55.26	55.37	126,893	-0.38(-0.69%)
May 24, 2019	56.32	56.32	55.27	55.75	57,846	+0.02(+0.03%)
May 23, 2019	55.75	55.82	54.60	55.73	169,646	-0.75(-1.33%)
May 22, 2019	57.39	57.43	56.47	56.48	98,288	-1.13(-1.97%)
May 21, 2019	57.66	58.17	57.15	57.61	123,550	+0.52(+0.90%)
May 20, 2019	57.01	57.57	56.70	57.10	134,504	-0.39(-0.68%)
May 17, 2019	58.33	58.94	57.46	57.49	69,266	-1.60(-2.71%)
May 16, 2019	59.54	60.25	59.05	59.09	84,123	-0.09(-0.16%)
May 15, 2019	57.78	59.39	57.70	59.19	87,957	+0.75(+1.28%)
May 14, 2019	58.40	58.92	57.58	58.44	87,509	+0.26(+0.45%)
May 13, 2019	59.99	60.21	57.96	58.18	131,423	-3.29(-5.35%)
May 10, 2019	61.43	61.74	59.98	61.46	82,180	+0.06(+0.09%)
May 09, 2019	60.26	61.50	60.02	61.41	107,890	+0.51(+0.83%)
May 08, 2019	61.83	61.90	60.75	60.90	110,091	-0.83(-1.35%)
May 07, 2019	61.83	62.42	61.06	61.74	103,330	-1.12(-1.77%)
May 06, 2019	61.49	62.91	61.31	62.85	144,681	-0.10(-0.16%)
May 03, 2019	61.74	62.99	61.53	62.95	162,226	+2.25(+3.70%)
May 02, 2019	61.61	62.95	59.39	60.71	532,466	-7.51(-11.00%)
May 01, 2019	70.20	70.20	68.00	68.21	348,734	-1.42(-2.05%)
Apr 30, 2019	70.08	70.96	69.48	69.63	193,169	-0.45(-0.64%)
Apr 29, 2019	68.25	70.28	68.25	70.08	128,618	+2.13(+3.13%)
Apr 26, 2019	67.70	68.41	67.14	67.96	169,484	+0.31(+0.46%)
Apr 25, 2019	69.64	69.64	67.34	67.65	162,704	-2.53(-3.60%)
Apr 24, 2019	70.01	70.86	69.64	70.18	175,273	+0.19(+0.27%)
Apr 23, 2019	67.89	70.14	67.84	69.99	190,122	+2.39(+3.53%)
Apr 22, 2019	67.02	67.83	66.66	67.60	168,671	+0.43(+0.64%)
Apr 18, 2019	66.26	67.61	66.26	67.17	82,607	+0.89(+1.34%)
Apr 17, 2019	67.20	67.62	66.23	66.28	120,380	-0.55(-0.83%)
Apr 16, 2019	67.05	67.32	66.71	66.83	140,506	+0.06(+0.08%)
Apr 15, 2019	67.21	67.76	66.54	66.78	182,628	-0.44(-0.66%)
Apr 12, 2019	66.90	67.46	66.84	67.22	102,672	+1.05(+1.59%)
Apr 11, 2019	65.52	66.39	65.40	66.17	157,679	+0.72(+1.10%)
Apr 10, 2019	64.42	65.65	64.15	65.45	178,235	+1.12(+1.73%)
Apr 09, 2019	64.94	64.94	64.18	64.33	113,983	-1.14(-1.75%)
Apr 08, 2019	64.68	65.50	64.00	65.47	77,017	+0.37(+0.56%)
Apr 05, 2019	64.32	65.50	64.32	65.11	122,310	+0.97(+1.52%)
Apr 04, 2019	63.03	64.46	62.95	64.13	93,332	+1.24(+1.97%)
Apr 03, 2019	62.86	63.64	62.38	62.90	150,237	+0.48(+0.77%)
Apr 02, 2019	61.59	62.46	61.37	62.42	112,828	+0.78(+1.26%)
Apr 01, 2019	61.34	61.87	60.93	61.64	119,118	+1.26(+2.08%)
Mar 29, 2019	61.43	61.46	60.06	60.39	159,558	-0.47(-0.77%)
Mar 28, 2019	59.69	61.10	59.69	60.86	100,944	+1.36(+2.28%)
Mar 27, 2019	59.65	60.08	58.76	59.50	191,538	-0.47(-0.78%)
Mar 26, 2019	60.62	60.90	59.66	59.97	103,947	+0.09(+0.16%)
Mar 25, 2019	59.44	60.58	59.03	59.87	81,444	+0.43(+0.73%)
Mar 22, 2019	62.87	63.29	59.39	59.44	100,431	-3.98(-6.28%)
Mar 21, 2019	62.17	64.07	62.17	63.42	124,404	+1.03(+1.65%)
Mar 20, 2019	62.96	63.04	61.57	62.39	165,511	-0.65(-1.03%)
Mar 19, 2019	63.95	64.30	62.69	63.04	118,244	-0.41(-0.65%)
Mar 18, 2019	61.51	63.56	61.32	63.45	221,693	+2.37(+3.88%)
Mar 15, 2019	60.86	61.73	60.78	61.08	225,409	+0.36(+0.59%)
Mar 14, 2019	61.89	61.89	60.58	60.72	89,652	-1.09(-1.76%)
Mar 13, 2019	62.43	63.32	61.45	61.81	137,784	-0.29(-0.47%)
Mar 12, 2019	63.67	63.67	61.87	62.10	98,018	-1.56(-2.46%)
Mar 11, 2019	62.24	64.22	62.24	63.67	121,290	+1.14(+1.83%)
Mar 08, 2019	61.43	62.67	61.13	62.52	96,375	+0.52(+0.85%)
Mar 07, 2019	64.34	64.73	61.64	62.00	117,144	-2.47(-3.84%)
Mar 06, 2019	64.28	65.01	64.08	64.47	165,201	+0.13(+0.20%)
Mar 05, 2019	64.32	65.22	64.13	64.34	95,598	-0.05(-0.07%)
Mar 04, 2019	64.55	65.09	63.72	64.39	126,726	+0.06(+0.09%)

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.