Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.32	51.98	51.28	51.76	153,400	-0.94(-1.78%)
May 30, 2019	52.61	52.75	52.46	52.70	49,568	+0.00(+0.00%)
May 29, 2019	52.63	52.87	52.34	52.70	70,264	-0.33(-0.62%)
May 28, 2019	53.95	53.98	52.99	53.03	63,865	-0.27(-0.51%)
May 24, 2019	53.31	53.44	53.12	53.30	35,100	+0.26(+0.49%)
May 23, 2019	52.69	53.20	52.36	53.04	125,538	-4.06(-7.11%)
May 22, 2019	57.26	57.63	56.90	57.10	97,724	-1.76(-2.99%)
May 21, 2019	58.28	59.00	57.89	58.86	55,307	+0.49(+0.84%)
May 20, 2019	58.15	58.37	57.74	58.37	47,152	-1.13(-1.90%)
May 17, 2019	59.40	59.85	59.40	59.50	112,900	-0.91(-1.50%)
May 16, 2019	59.75	60.51	59.74	60.41	35,503	-0.42(-0.70%)
May 15, 2019	58.12	61.19	58.05	60.83	92,379	+1.38(+2.31%)
May 14, 2019	59.16	59.63	58.90	59.45	39,342	+1.02(+1.75%)
May 13, 2019	58.11	59.02	58.07	58.43	67,337	-2.96(-4.82%)
May 10, 2019	62.01	62.07	60.08	61.39	69,800	-1.92(-3.03%)
May 09, 2019	62.55	63.59	62.28	63.31	49,893	-0.67(-1.05%)
May 08, 2019	63.41	64.37	63.40	63.98	30,224	+1.07(+1.70%)
May 07, 2019	63.63	63.72	62.70	62.91	73,977	-1.74(-2.69%)
May 06, 2019	63.47	64.76	63.32	64.65	35,460	-1.10(-1.68%)
May 03, 2019	65.08	65.75	65.05	65.75	29,500	+0.47(+0.72%)
May 02, 2019	65.86	65.86	65.17	65.28	18,185	+0.62(+0.96%)
May 01, 2019	65.40	65.76	64.66	64.66	24,315	-1.08(-1.64%)
Apr 30, 2019	65.07	65.75	64.97	65.74	32,157	+0.61(+0.94%)
Apr 29, 2019	64.89	65.15	64.80	65.12	23,915	+0.10(+0.15%)
Apr 26, 2019	65.00	65.46	64.87	65.03	40,300	+0.72(+1.11%)
Apr 25, 2019	64.41	64.54	64.25	64.31	49,551	-0.76(-1.17%)
Apr 24, 2019	65.40	65.61	65.00	65.07	44,003	-1.24(-1.87%)
Apr 23, 2019	66.45	66.45	66.20	66.31	29,807	-0.46(-0.69%)
Apr 22, 2019	66.87	67.20	66.55	66.77	25,675	-0.06(-0.09%)
Apr 18, 2019	66.50	66.90	66.35	66.83	46,600	+1.04(+1.58%)
Apr 17, 2019	65.90	66.00	65.55	65.79	44,441	+1.48(+2.30%)
Apr 16, 2019	64.55	64.64	64.25	64.31	25,269	+0.43(+0.67%)
Apr 15, 2019	63.79	63.91	63.64	63.88	26,923	-0.22(-0.34%)
Apr 12, 2019	64.17	64.37	63.90	64.10	37,800	+1.80(+2.89%)
Apr 11, 2019	62.45	62.68	62.08	62.30	25,630	+0.19(+0.31%)
Apr 10, 2019	61.81	62.24	61.75	62.11	27,641	+0.07(+0.11%)
Apr 09, 2019	62.48	62.53	62.04	62.04	38,930	-0.91(-1.45%)
Apr 08, 2019	63.05	63.18	62.78	62.95	35,335	+1.19(+1.93%)
Apr 05, 2019	62.72	63.01	61.51	61.76	44,200	-1.25(-1.98%)
Apr 04, 2019	62.88	63.30	62.75	63.01	48,338	+0.62(+0.99%)
Apr 03, 2019	62.33	62.65	62.23	62.39	60,554	+0.69(+1.12%)
Apr 02, 2019	61.67	61.74	61.40	61.70	49,931	+0.66(+1.08%)
Apr 01, 2019	60.56	61.16	60.39	61.04	97,606	+2.47(+4.22%)
Mar 29, 2019	58.10	58.72	58.10	58.57	41,800	+0.92(+1.60%)
Mar 28, 2019	57.65	57.76	57.23	57.65	40,259	-0.30(-0.52%)
Mar 27, 2019	58.04	58.08	57.28	57.95	46,518	+0.84(+1.47%)
Mar 26, 2019	56.98	57.37	56.75	57.11	34,942	-0.38(-0.66%)
Mar 25, 2019	57.26	57.60	57.06	57.49	21,493	+0.32(+0.56%)
Mar 22, 2019	57.77	57.82	56.67	57.17	58,300	-1.67(-2.85%)
Mar 21, 2019	58.44	58.90	58.43	58.84	32,230	-0.49(-0.83%)
Mar 20, 2019	58.70	59.72	58.54	59.34	39,590	+0.13(+0.23%)
Mar 19, 2019	60.24	60.31	59.13	59.20	106,779	+1.02(+1.75%)
Mar 18, 2019	57.94	58.18	57.85	58.18	44,920	-0.30(-0.51%)
Mar 15, 2019	58.40	58.61	58.04	58.48	53,300	+0.79(+1.37%)
Mar 14, 2019	57.89	57.90	57.50	57.69	21,237	+0.02(+0.03%)
Mar 13, 2019	57.33	57.84	57.33	57.67	38,217	+0.67(+1.18%)
Mar 12, 2019	57.56	57.58	56.86	57.00	35,441	-0.20(-0.35%)
Mar 11, 2019	56.94	57.45	56.76	57.20	25,005	+0.70(+1.24%)
Mar 08, 2019	55.83	56.51	55.80	56.50	34,800	+0.06(+0.11%)
Mar 07, 2019	57.07	57.07	56.10	56.44	42,898	-2.53(-4.29%)
Mar 06, 2019	59.31	59.31	58.88	58.97	22,795	-0.70(-1.17%)
Mar 05, 2019	60.08	60.08	59.40	59.67	25,147	-0.79(-1.31%)
Mar 04, 2019	60.94	61.00	60.15	60.46	40,779	-0.44(-0.71%)

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.