Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.04	59.86	57.82	58.96	17,069,028	+0.20(+0.35%)
May 30, 2019	58.21	59.18	58.17	58.75	13,085,090	+0.73(+1.26%)
May 29, 2019	57.67	58.37	57.14	58.02	18,488,084	+0.34(+0.60%)
May 28, 2019	58.80	59.74	57.56	57.68	25,689,090	-0.74(-1.27%)
May 24, 2019	60.82	61.01	58.21	58.42	24,276,866	-1.80(-2.99%)
May 23, 2019	59.13	60.24	58.14	60.22	36,062,292	-0.94(-1.53%)
May 22, 2019	60.99	63.30	59.97	61.15	74,956,800	-7.45(-10.86%)
May 21, 2019	69.62	69.74	68.13	68.60	19,584,588	+0.64(+0.95%)
May 20, 2019	68.78	69.11	67.12	67.96	37,032,412	-3.95(-5.50%)
May 17, 2019	71.02	73.34	70.59	71.91	22,127,412	-1.16(-1.58%)
May 16, 2019	73.93	74.82	72.46	73.06	25,492,244	-3.04(-4.00%)
May 15, 2019	75.48	76.76	74.90	76.11	13,355,635	+0.11(+0.15%)
May 14, 2019	74.35	76.27	74.11	75.99	16,266,541	+1.98(+2.67%)
May 13, 2019	73.44	74.86	73.22	74.02	18,912,350	-1.72(-2.27%)
May 10, 2019	73.57	76.17	73.54	75.74	18,083,742	+1.82(+2.46%)
May 09, 2019	73.56	74.86	72.58	73.92	16,449,698	-0.67(-0.90%)
May 08, 2019	74.86	75.63	74.21	74.59	17,564,848	-0.58(-0.77%)
May 07, 2019	76.94	77.78	74.80	75.17	24,454,124	-2.69(-3.46%)
May 06, 2019	76.17	78.25	76.00	77.86	17,770,442	-0.92(-1.16%)
May 03, 2019	77.43	79.25	76.81	78.78	23,878,482	+1.90(+2.47%)
May 02, 2019	77.20	79.71	76.01	76.89	45,708,572	+0.68(+0.89%)
May 01, 2019	76.91	77.84	76.01	76.21	31,860,296	+0.21(+0.28%)
Apr 30, 2019	76.74	77.17	75.92	75.99	19,914,488	-0.99(-1.28%)
Apr 29, 2019	76.23	77.63	75.74	76.98	20,318,322	+0.54(+0.70%)
Apr 26, 2019	74.56	76.55	74.30	76.44	21,376,096	+1.39(+1.85%)
Apr 25, 2019	76.03	76.16	74.56	75.06	23,486,134	-1.55(-2.03%)
Apr 24, 2019	76.80	78.20	75.26	76.61	45,658,940	-0.24(-0.31%)
Apr 23, 2019	74.03	77.61	73.47	76.85	64,558,568	+4.53(+6.26%)
Apr 22, 2019	70.44	72.79	70.00	72.32	37,721,856	+1.84(+2.60%)
Apr 18, 2019	69.46	70.76	68.84	70.49	47,172,484	+0.71(+1.02%)
Apr 17, 2019	69.54	72.81	67.49	69.77	176,804,048	+7.61(+12.25%)
Apr 16, 2019	50.70	62.67	50.55	62.16	98,063,072	+11.71(+23.21%)
Apr 15, 2019	50.42	50.88	50.32	50.45	12,141,084	+0.20(+0.40%)
Apr 12, 2019	49.66	50.44	49.47	50.25	15,281,916	+0.93(+1.88%)
Apr 11, 2019	49.80	50.20	49.22	49.32	15,756,935	-0.38(-0.76%)
Apr 10, 2019	50.92	51.05	49.50	49.70	18,107,386	-0.98(-1.93%)
Apr 09, 2019	50.80	50.87	50.32	50.68	13,275,388	-0.28(-0.55%)
Apr 08, 2019	50.99	51.61	50.74	50.96	10,134,181	-0.20(-0.40%)
Apr 05, 2019	51.16	51.34	50.90	51.17	13,977,397	+0.11(+0.22%)
Apr 04, 2019	50.95	51.71	50.90	51.05	11,226,170	+0.16(+0.31%)
Apr 03, 2019	51.35	51.43	50.45	50.89	13,106,187	-0.36(-0.71%)
Apr 02, 2019	51.16	51.64	50.87	51.25	8,625,025	+0.25(+0.48%)
Apr 01, 2019	50.86	51.31	50.39	51.01	13,826,872	+0.69(+1.37%)
Mar 29, 2019	50.29	50.78	50.24	50.32	9,666,590	+0.42(+0.85%)
Mar 28, 2019	50.32	50.64	49.71	49.90	12,539,834	-0.32(-0.63%)
Mar 27, 2019	50.60	50.88	49.69	50.21	13,524,330	-0.96(-1.88%)
Mar 26, 2019	50.42	51.52	50.00	51.17	18,190,158	+1.20(+2.40%)
Mar 25, 2019	49.92	50.24	49.47	49.97	7,853,905	-0.16(-0.32%)
Mar 22, 2019	50.89	51.25	50.08	50.13	11,609,655	-0.84(-1.64%)
Mar 21, 2019	50.49	51.42	50.47	50.97	22,147,872	+0.54(+1.07%)
Mar 20, 2019	50.32	50.90	50.07	50.43	9,969,418	+0.17(+0.33%)
Mar 19, 2019	50.44	50.89	50.10	50.27	10,612,587	+0.12(+0.25%)
Mar 18, 2019	49.96	50.46	49.80	50.14	14,835,439	+0.20(+0.41%)
Mar 15, 2019	48.53	50.59	48.46	49.94	31,718,178	+1.06(+2.17%)
Mar 14, 2019	49.00	49.30	48.75	48.88	8,280,982	+0.01(+0.02%)
Mar 13, 2019	48.55	49.36	48.53	48.87	10,425,029	+0.49(+1.00%)
Mar 12, 2019	48.23	48.80	48.12	48.39	10,851,462	+0.43(+0.90%)
Mar 11, 2019	47.40	48.30	47.34	47.95	12,171,169	+0.72(+1.53%)
Mar 08, 2019	47.16	47.32	46.79	47.23	11,466,509	-0.44(-0.93%)
Mar 07, 2019	48.38	48.57	47.30	47.67	15,490,348	-0.68(-1.41%)
Mar 06, 2019	47.55	48.93	47.41	48.35	23,255,998	+1.31(+2.78%)
Mar 05, 2019	47.01	47.29	46.84	47.05	11,564,728	+0.14(+0.30%)
Mar 04, 2019	47.60	47.71	46.45	46.91	16,075,510	-0.37(-0.77%)

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.