Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.10	56.18	54.08	54.48	2,219,671	-2.47(-4.34%)
May 30, 2019	57.44	58.68	56.86	56.95	1,454,175	-0.24(-0.42%)
May 29, 2019	59.73	59.74	57.03	57.19	2,504,641	-3.04(-5.05%)
May 28, 2019	59.80	61.65	59.80	60.23	1,221,353	-0.07(-0.12%)
May 27, 2019	60.00	60.46	59.85	60.30	412,924	+0.60(+1.01%)
May 24, 2019	60.25	60.74	59.56	59.70	1,039,574	-0.32(-0.53%)
May 23, 2019	61.15	61.53	59.34	60.02	1,757,648	-1.80(-2.91%)
May 22, 2019	60.30	62.93	59.75	61.82	1,830,660	+1.50(+2.49%)
May 21, 2019	59.50	60.35	58.93	60.32	1,430,916	+0.28(+0.47%)
May 17, 2019		60.04	60.04	60.04	0	-0.65(-1.07%)
May 16, 2019	61.53	61.68	60.39	60.69	1,440,337	-0.32(-0.52%)
May 15, 2019	60.99	61.72	59.57	61.01	1,634,143	+0.06(+0.10%)
May 14, 2019	60.26	61.65	60.11	60.95	1,655,366	+2.07(+3.52%)
May 13, 2019	62.36	63.00	58.87	58.88	2,760,910	-4.81(-7.55%)
May 10, 2019	62.75	63.73	61.63	63.69	1,771,631	+0.64(+1.02%)
May 09, 2019	64.30	64.70	62.29	63.05	1,589,520	-1.50(-2.32%)
May 08, 2019	64.04	65.29	63.65	64.55	1,316,109	+0.52(+0.81%)
May 07, 2019	65.50	65.86	63.63	64.03	1,742,891	-2.12(-3.20%)
May 06, 2019	63.69	66.20	63.38	66.15	1,189,086	+0.32(+0.49%)
May 03, 2019	66.09	66.50	65.25	65.83	1,426,107	+0.61(+0.94%)
May 02, 2019	67.80	68.19	63.64	65.22	3,390,533	-2.97(-4.36%)
May 01, 2019	67.92	69.30	67.28	68.19	2,156,795	+0.52(+0.77%)
Apr 30, 2019	69.97	70.98	67.52	67.67	2,515,640	-2.23(-3.19%)
Apr 29, 2019	67.00	70.71	66.06	69.90	4,425,571	+2.76(+4.11%)
Apr 26, 2019	64.90	67.88	64.77	67.14	3,389,005	+2.08(+3.20%)
Apr 25, 2019	65.00	65.49	64.10	65.06	1,528,643	-0.15(-0.23%)
Apr 24, 2019	63.50	65.58	62.70	65.21	2,705,336	+1.65(+2.60%)
Apr 23, 2019	64.66	65.28	62.81	63.56	3,779,056	-0.81(-1.26%)
Apr 22, 2019	61.26	64.99	60.25	64.37	4,572,128	+4.73(+7.93%)
Apr 18, 2019		59.64	59.64	59.64	0	+2.53(+4.43%)
Apr 17, 2019	57.40	57.75	55.95	57.11	10,020,048	+1.56(+2.81%)
Apr 16, 2019	54.65	57.72	54.65	55.55	2,844,397	+1.15(+2.11%)
Apr 15, 2019	55.74	55.99	54.00	54.40	1,803,666	-1.91(-3.39%)
Apr 12, 2019	55.10	56.82	55.04	56.31	2,915,575	+2.86(+5.35%)
Apr 11, 2019	56.10	56.42	53.05	53.45	2,292,888	-2.73(-4.86%)
Apr 10, 2019	55.06	56.77	55.06	56.18	1,131,617	+0.48(+0.86%)
Apr 09, 2019	56.20	56.87	54.87	55.70	1,563,583	-1.20(-2.11%)
Apr 08, 2019	57.27	57.85	56.33	56.90	1,140,518	-1.10(-1.90%)
Apr 05, 2019	58.38	58.54	57.78	58.00	1,169,802	+0.28(+0.49%)
Apr 04, 2019	58.12	58.97	57.21	57.72	1,360,617	-0.56(-0.96%)
Apr 03, 2019	57.40	58.69	57.04	58.28	2,035,264	+0.68(+1.18%)
Apr 02, 2019	56.50	57.60	56.01	57.60	1,233,929	+0.84(+1.48%)
Apr 01, 2019	58.10	58.20	56.40	56.76	2,134,017	-1.06(-1.83%)
Mar 29, 2019	56.99	58.16	56.30	57.82	1,431,719	+0.93(+1.63%)
Mar 28, 2019	56.77	57.83	54.48	56.89	2,004,675	-0.60(-1.04%)
Mar 27, 2019	59.46	60.06	56.54	57.49	2,389,096	-2.24(-3.75%)
Mar 26, 2019	59.71	59.87	58.50	59.73	1,572,351	+0.59(+1.00%)
Mar 25, 2019	60.20	60.70	58.24	59.14	3,032,058	-0.40(-0.67%)
Mar 22, 2019	61.34	61.81	59.50	59.54	2,788,467	-1.96(-3.19%)
Mar 21, 2019	62.89	63.85	61.13	61.50	2,484,557	-0.80(-1.28%)
Mar 20, 2019	61.32	64.76	60.86	62.30	5,244,041	+0.95(+1.55%)
Mar 19, 2019	61.35	62.00	60.50	61.35	2,229,549	+0.35(+0.57%)
Mar 18, 2019	61.09	62.17	60.24	61.00	2,438,977	+0.13(+0.21%)
Mar 15, 2019	60.98	61.24	60.15	60.87	2,241,903	+0.28(+0.46%)
Mar 14, 2019	61.35	61.94	59.90	60.59	2,559,067	-0.78(-1.27%)
Mar 13, 2019	63.54	63.98	60.96	61.37	2,655,678	-0.99(-1.59%)
Mar 12, 2019	61.28	64.19	61.19	62.36	3,067,199	+0.88(+1.43%)
Mar 11, 2019	60.99	61.89	60.17	61.48	1,476,918	+0.67(+1.10%)
Mar 08, 2019	59.00	61.10	58.66	60.81	1,732,966	+0.20(+0.33%)
Mar 07, 2019	61.91	61.97	59.70	60.61	2,322,631	-1.30(-2.10%)
Mar 06, 2019	63.48	65.41	61.75	61.91	3,208,321	-2.15(-3.36%)
Mar 05, 2019	61.51	64.32	61.51	64.06	2,823,234	+1.67(+2.68%)
Mar 04, 2019	63.20	63.59	60.85	62.39	2,540,376	-0.14(-0.22%)

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.