Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.80	36.41	35.65	36.24	1,073,900	+0.07(+0.19%)
May 30, 2019	35.58	36.31	35.11	36.17	814,909	+0.63(+1.77%)
May 29, 2019	35.03	36.16	35.01	35.54	589,197	-0.04(-0.11%)
May 28, 2019	35.44	35.89	34.74	35.58	786,221	+0.01(+0.03%)
May 24, 2019	35.50	36.00	35.30	35.57	540,200	+0.44(+1.25%)
May 23, 2019	35.04	35.42	34.00	35.13	636,182	-0.52(-1.46%)
May 22, 2019	35.92	36.47	35.28	35.65	431,479	-0.39(-1.08%)
May 21, 2019	36.08	37.00	35.26	36.04	883,369	+0.21(+0.59%)
May 20, 2019	35.28	36.69	35.01	35.83	933,024	+0.06(+0.17%)
May 17, 2019	36.85	37.13	35.50	35.77	1,165,000	-1.55(-4.15%)
May 16, 2019	38.00	39.01	36.96	37.32	937,696	-0.52(-1.37%)
May 15, 2019	37.00	39.24	37.00	37.84	1,380,300	+0.38(+1.01%)
May 14, 2019	35.50	37.64	35.50	37.46	1,489,925	+2.32(+6.60%)
May 13, 2019	34.97	37.36	34.50	35.14	2,403,768	-1.25(-3.44%)
May 10, 2019	37.06	38.20	33.51	36.39	7,504,700	-9.28(-20.32%)
May 09, 2019	45.97	46.52	44.77	45.67	1,024,028	-0.74(-1.59%)
May 08, 2019	45.91	47.17	45.19	46.41	441,698	+0.49(+1.07%)
May 07, 2019	48.20	48.34	45.30	45.92	496,806	-2.95(-6.04%)
May 06, 2019	47.92	48.93	47.05	48.87	458,720	-0.32(-0.65%)
May 03, 2019	47.60	49.29	47.18	49.19	438,300	+1.74(+3.67%)
May 02, 2019	46.04	47.53	45.65	47.45	537,605	+1.50(+3.26%)
May 01, 2019	46.90	46.97	45.83	45.95	688,251	-0.78(-1.67%)
Apr 30, 2019	47.59	47.96	46.06	46.73	643,143	-0.85(-1.79%)
Apr 29, 2019	48.31	48.84	47.57	47.58	339,458	-0.78(-1.61%)
Apr 26, 2019	47.80	48.74	47.34	48.36	364,300	+0.48(+1.00%)
Apr 25, 2019	47.03	48.17	46.58	47.88	274,315	+0.81(+1.72%)
Apr 24, 2019	48.14	48.30	46.51	47.07	393,744	-0.86(-1.79%)
Apr 23, 2019	47.00	48.22	46.78	47.93	623,670	+1.10(+2.35%)
Apr 22, 2019	47.00	47.96	46.38	46.83	479,648	-0.38(-0.80%)
Apr 18, 2019	46.33	47.64	45.00	47.21	1,092,000	+1.07(+2.32%)
Apr 17, 2019	49.44	49.44	45.94	46.14	1,160,199	-2.37(-4.89%)
Apr 16, 2019	49.26	49.60	47.53	48.51	533,472	-0.25(-0.51%)
Apr 15, 2019	47.78	48.99	47.25	48.76	1,249,709	+0.73(+1.52%)
Apr 12, 2019	53.31	53.93	47.99	48.03	1,251,300	-4.70(-8.91%)
Apr 11, 2019	54.27	54.60	52.49	52.73	568,048	-1.52(-2.80%)
Apr 10, 2019	52.81	54.29	52.54	54.25	939,927	+1.65(+3.14%)
Apr 09, 2019	52.82	53.45	52.46	52.60	457,394	-0.28(-0.53%)
Apr 08, 2019	53.53	53.74	52.23	52.88	673,648	-1.14(-2.11%)
Apr 05, 2019	53.08	54.08	52.41	54.02	731,500	+1.23(+2.33%)
Apr 04, 2019	54.92	55.63	52.75	52.79	510,757	-2.37(-4.30%)
Apr 03, 2019	55.14	55.32	54.10	55.16	505,900	+0.66(+1.21%)
Apr 02, 2019	55.63	55.66	54.09	54.50	703,610	-1.03(-1.85%)
Apr 01, 2019	55.06	55.71	54.22	55.53	1,283,682	+1.18(+2.17%)
Mar 29, 2019	54.30	54.90	53.89	54.35	549,800	+0.13(+0.24%)
Mar 28, 2019	53.50	55.17	53.13	54.22	414,194	+0.60(+1.12%)
Mar 27, 2019	54.26	54.46	52.96	53.62	845,905	-3.54(-6.19%)
Mar 26, 2019	53.61	57.16	53.02	57.16	386,654	+4.11(+7.75%)
Mar 25, 2019	52.76	53.80	51.55	53.05	529,891	+0.07(+0.13%)
Mar 22, 2019	55.40	55.40	52.68	52.98	819,300	-2.64(-4.75%)
Mar 21, 2019	54.66	56.25	54.23	55.62	472,990	+0.54(+0.98%)
Mar 20, 2019	56.20	56.41	54.50	55.08	552,747	-1.09(-1.94%)
Mar 19, 2019	55.41	56.70	55.41	56.17	324,462	+0.49(+0.88%)
Mar 18, 2019	56.25	57.10	54.90	55.68	384,819	-0.82(-1.45%)
Mar 15, 2019	55.99	58.00	55.89	56.50	914,500	+0.67(+1.20%)
Mar 14, 2019	56.30	56.88	55.66	55.83	283,499	-1.01(-1.78%)
Mar 13, 2019	55.08	56.84	54.07	56.84	936,569	+1.74(+3.16%)
Mar 12, 2019	54.34	55.98	54.13	55.10	711,872	+0.92(+1.70%)
Mar 11, 2019	54.52	54.53	53.60	54.18	1,020,398	-0.19(-0.35%)
Mar 08, 2019	54.79	54.79	53.52	54.37	815,600	-0.66(-1.20%)
Mar 07, 2019	55.38	55.86	54.06	55.03	677,645	-0.55(-0.99%)
Mar 06, 2019	58.09	58.15	55.47	55.58	767,917	-2.59(-4.45%)
Mar 05, 2019	58.67	59.75	58.05	58.17	714,548	-0.52(-0.89%)
Mar 04, 2019	60.00	60.45	58.16	58.69	787,649	-1.22(-2.04%)

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.