Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.10	47.40	44.83	45.33	189,978	-2.21(-4.65%)
May 30, 2019	47.91	48.33	47.18	47.54	101,106	-0.18(-0.37%)
May 29, 2019	49.40	49.48	47.36	47.72	121,808	-1.92(-3.87%)
May 28, 2019	49.38	50.48	49.04	49.64	145,648	+0.28(+0.57%)
May 24, 2019	49.76	50.27	49.26	49.36	70,223	-0.15(-0.30%)
May 23, 2019	49.68	49.85	49.32	49.51	151,624	-0.57(-1.14%)
May 22, 2019	50.69	50.74	49.85	50.08	79,074	-0.71(-1.40%)
May 21, 2019	50.60	51.24	50.41	50.79	69,172	+0.35(+0.68%)
May 20, 2019	49.91	50.77	49.91	50.44	102,320	+0.16(+0.32%)
May 17, 2019	50.63	50.79	50.09	50.28	120,398	-0.80(-1.57%)
May 16, 2019	51.55	51.81	50.92	51.09	88,155	-0.31(-0.60%)
May 15, 2019	51.41	51.75	50.59	51.39	130,068	-0.38(-0.74%)
May 14, 2019	52.15	52.51	51.53	51.78	128,174	-0.16(-0.31%)
May 13, 2019	52.77	53.29	51.24	51.93	283,112	-1.56(-2.91%)
May 10, 2019	53.77	53.85	52.48	53.49	155,777	-0.37(-0.69%)
May 09, 2019	54.13	54.19	53.22	53.87	82,902	-0.54(-0.99%)
May 08, 2019	54.24	54.96	54.00	54.41	297,783	+0.01(+0.02%)
May 07, 2019	55.71	57.18	53.93	54.40	232,810	-1.73(-3.09%)
May 06, 2019	55.73	56.57	55.62	56.13	76,020	-0.38(-0.68%)
May 03, 2019	55.96	56.91	55.33	56.51	143,019	+0.84(+1.51%)
May 02, 2019	55.29	55.84	54.72	55.68	81,180	+0.15(+0.27%)
May 01, 2019	55.76	56.31	55.36	55.53	120,760	-0.26(-0.47%)
Apr 30, 2019	56.04	57.02	54.48	55.79	254,532	-0.28(-0.50%)
Apr 29, 2019	56.47	57.34	55.95	56.07	95,915	-0.40(-0.71%)
Apr 26, 2019	56.17	56.67	55.79	56.47	108,390	+0.25(+0.45%)
Apr 25, 2019	55.82	56.59	55.18	56.22	137,054	+0.13(+0.23%)
Apr 24, 2019	54.49	56.27	54.49	56.09	155,722	+1.59(+2.93%)
Apr 23, 2019	54.38	55.44	53.55	54.49	126,486	-0.07(-0.12%)
Apr 22, 2019	55.97	57.30	54.29	54.56	119,641	-1.61(-2.87%)
Apr 18, 2019	56.42	57.12	55.97	56.17	162,961	-0.47(-0.82%)
Apr 17, 2019	57.40	57.52	56.10	56.64	128,298	-0.37(-0.65%)
Apr 16, 2019	58.45	58.45	56.76	57.01	171,877	-1.38(-2.36%)
Apr 15, 2019	57.87	58.99	57.67	58.39	106,802	+0.66(+1.15%)
Apr 12, 2019	60.43	60.53	57.53	57.73	145,592	-2.61(-4.33%)
Apr 11, 2019	59.99	60.60	59.42	60.34	203,507	+0.67(+1.13%)
Apr 10, 2019	54.71	60.61	53.95	59.67	668,368	+4.08(+7.33%)
Apr 09, 2019	56.14	56.51	55.28	55.59	210,530	-0.56(-1.00%)
Apr 08, 2019	57.38	57.51	55.66	56.15	201,875	-1.44(-2.49%)
Apr 05, 2019	57.53	57.96	56.51	57.59	161,781	+0.06(+0.10%)
Apr 04, 2019	56.32	57.62	56.18	57.53	130,276	+1.03(+1.82%)
Apr 03, 2019	55.12	56.61	55.09	56.51	75,879	+1.69(+3.08%)
Apr 02, 2019	55.21	55.77	54.60	54.82	254,863	-0.51(-0.93%)
Apr 01, 2019	55.17	55.90	54.42	55.33	118,480	+0.41(+0.75%)
Mar 29, 2019	55.59	55.82	54.71	54.92	136,372	-0.43(-0.78%)
Mar 28, 2019	55.59	56.09	54.99	55.35	103,945	-0.12(-0.22%)
Mar 27, 2019	55.44	55.60	54.40	55.47	100,694	-0.24(-0.44%)
Mar 26, 2019	56.40	57.37	55.41	55.71	188,625	-0.54(-0.96%)
Mar 25, 2019	54.95	56.30	54.28	56.25	120,905	+1.28(+2.32%)
Mar 22, 2019	57.34	57.34	54.95	54.98	190,407	-2.48(-4.32%)
Mar 21, 2019	57.67	58.14	57.34	57.46	337,975	-0.35(-0.60%)
Mar 20, 2019	58.11	58.33	57.14	57.80	88,822	-0.47(-0.80%)
Mar 19, 2019	58.78	59.17	57.62	58.27	116,647	-0.13(-0.22%)
Mar 18, 2019	58.16	58.59	57.79	58.40	160,349	+0.25(+0.43%)
Mar 15, 2019	57.64	59.01	57.36	58.15	312,842	+0.48(+0.84%)
Mar 14, 2019	59.23	59.61	57.53	57.66	119,549	-1.78(-3.00%)
Mar 13, 2019	59.11	60.00	58.97	59.44	143,376	+0.59(+1.00%)
Mar 12, 2019	59.18	59.45	58.52	58.86	86,291	-0.35(-0.60%)
Mar 11, 2019	57.76	59.21	57.72	59.21	93,987	+1.64(+2.85%)
Mar 08, 2019	57.77	57.83	56.80	57.57	123,721	-0.05(-0.08%)
Mar 07, 2019	58.31	58.77	57.56	57.62	90,043	-0.83(-1.42%)
Mar 06, 2019	59.52	59.87	58.45	58.45	82,700	-1.06(-1.79%)
Mar 05, 2019	59.29	59.79	59.07	59.51	74,369	+0.37(+0.63%)
Mar 04, 2019	59.66	60.09	58.53	59.14	99,412	-0.47(-0.78%)

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.