Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.70	47.29	46.52	46.55	2,450,684	-0.87(-1.83%)
May 30, 2019	48.64	48.86	47.11	47.41	3,072,489	-1.20(-2.48%)
May 29, 2019	48.71	48.74	47.83	48.62	2,109,993	-0.40(-0.82%)
May 28, 2019	49.54	49.63	48.96	49.02	3,097,115	-0.66(-1.32%)
May 24, 2019	49.59	49.92	49.48	49.68	1,973,390	+0.28(+0.56%)
May 23, 2019	49.66	49.74	49.06	49.40	3,049,248	-0.72(-1.45%)
May 22, 2019	50.03	50.29	49.84	50.13	2,112,628	-0.22(-0.43%)
May 21, 2019	50.72	51.04	50.16	50.35	3,132,858	-0.08(-0.15%)
May 20, 2019	50.66	51.13	49.76	50.42	3,361,004	-0.45(-0.89%)
May 17, 2019	51.31	52.06	50.85	50.88	2,140,401	-1.04(-2.00%)
May 16, 2019	52.22	52.71	51.74	51.91	2,964,495	-0.16(-0.31%)
May 15, 2019	52.26	52.77	51.68	52.07	2,592,939	-0.82(-1.55%)
May 14, 2019	53.34	53.62	52.86	52.89	3,245,542	-0.34(-0.63%)
May 13, 2019	53.36	53.90	52.93	53.23	4,315,295	-1.37(-2.52%)
May 10, 2019	54.33	54.84	53.44	54.60	2,101,586	+0.23(+0.42%)
May 09, 2019	53.77	54.52	53.02	54.37	2,989,605	+0.04(+0.08%)
May 08, 2019	54.53	55.29	54.31	54.33	1,862,511	-0.42(-0.77%)
May 07, 2019	55.19	55.36	54.22	54.75	3,272,944	-1.34(-2.39%)
May 06, 2019	55.43	56.32	54.30	56.09	2,342,031	-0.53(-0.94%)
May 03, 2019	56.23	56.83	56.18	56.62	2,016,716	+0.59(+1.05%)
May 02, 2019	55.97	56.59	55.43	56.03	2,555,348	+0.15(+0.27%)
May 01, 2019	57.05	57.46	55.47	55.88	4,162,997	-1.12(-1.97%)
Apr 30, 2019	57.67	57.87	56.31	57.00	2,327,684	-0.62(-1.08%)
Apr 29, 2019	56.67	58.02	56.56	57.62	2,535,868	+1.06(+1.88%)
Apr 26, 2019	56.44	56.62	55.57	56.56	1,794,984	+0.04(+0.07%)
Apr 25, 2019	55.48	57.04	55.17	56.52	2,940,556	+0.81(+1.45%)
Apr 24, 2019	56.01	56.39	55.21	55.71	3,039,984	-0.62(-1.09%)
Apr 23, 2019	57.29	57.54	54.47	56.33	7,379,423	-2.56(-4.35%)
Apr 22, 2019	58.89	59.25	58.36	58.89	2,631,531	-0.05(-0.09%)
Apr 18, 2019	58.56	59.28	58.27	58.94	2,135,416	+0.28(+0.47%)
Apr 17, 2019	59.23	59.28	58.00	58.66	2,803,036	-1.75(-2.90%)
Apr 16, 2019	59.37	60.48	59.31	60.41	1,309,396	+1.34(+2.27%)
Apr 15, 2019	59.73	60.22	58.93	59.07	1,381,042	-0.77(-1.28%)
Apr 12, 2019	59.70	60.66	59.34	59.84	1,931,014	+1.27(+2.17%)
Apr 11, 2019	58.47	59.28	58.23	58.57	1,525,315	+0.44(+0.75%)
Apr 10, 2019	57.29	58.18	57.06	58.13	1,753,556	+0.48(+0.83%)
Apr 09, 2019	57.89	57.92	57.03	57.65	1,612,939	-0.61(-1.04%)
Apr 08, 2019	57.79	58.28	57.55	58.26	1,152,147	+0.49(+0.85%)
Apr 05, 2019	58.05	58.25	57.48	57.77	1,336,089	-0.06(-0.10%)
Apr 04, 2019	57.48	58.32	57.27	57.83	1,187,334	+0.51(+0.90%)
Apr 03, 2019	57.21	57.71	57.00	57.31	1,399,844	+0.69(+1.22%)
Apr 02, 2019	56.85	57.51	56.52	56.62	1,570,236	-0.37(-0.65%)
Apr 01, 2019	55.99	57.26	55.91	56.99	2,957,757	+1.55(+2.80%)
Mar 29, 2019	55.96	56.21	55.35	55.44	2,500,063	+0.01(+0.02%)
Mar 28, 2019	54.91	55.47	54.70	55.43	1,851,821	+0.63(+1.14%)
Mar 27, 2019	55.42	55.54	54.50	54.81	2,130,604	-0.55(-1.00%)
Mar 26, 2019	54.81	55.39	54.61	55.36	1,671,036	+1.09(+2.00%)
Mar 25, 2019	54.44	55.02	53.92	54.27	2,217,852	-0.10(-0.18%)
Mar 22, 2019	56.25	56.40	54.06	54.37	3,759,546	-2.58(-4.52%)
Mar 21, 2019	56.67	57.32	55.89	56.95	2,315,466	-0.15(-0.26%)
Mar 20, 2019	58.48	58.49	57.08	57.10	3,423,107	-1.59(-2.71%)
Mar 19, 2019	59.71	59.93	58.50	58.69	1,774,795	-0.55(-0.93%)
Mar 18, 2019	58.95	59.47	58.76	59.24	2,326,875	+0.60(+1.03%)
Mar 15, 2019	57.92	58.91	57.47	58.64	5,305,900	-0.16(-0.27%)
Mar 14, 2019	58.45	59.16	58.36	58.80	2,292,751	+0.37(+0.63%)
Mar 13, 2019	58.12	58.65	57.54	58.43	1,937,512	+0.71(+1.23%)
Mar 12, 2019	57.71	58.01	57.58	57.72	2,302,761	+0.26(+0.45%)
Mar 11, 2019	57.26	57.57	56.91	57.46	2,215,320	+0.49(+0.87%)
Mar 08, 2019	56.74	57.08	56.09	56.96	2,462,091	-0.23(-0.41%)
Mar 07, 2019	58.69	58.75	56.93	57.20	3,657,790	-1.77(-3.01%)
Mar 06, 2019	59.90	60.15	58.86	58.97	1,394,946	-0.86(-1.44%)
Mar 05, 2019	59.75	60.04	58.76	59.83	1,893,266	+0.03(+0.06%)
Mar 04, 2019	61.06	61.61	59.59	59.80	2,199,753	-1.10(-1.80%)

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.