Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.38	51.48	49.37	50.60	14,672	-0.77(-1.50%)
May 30, 2019	51.15	53.46	50.82	51.37	11,920	+0.22(+0.43%)
May 29, 2019	52.58	53.90	49.72	51.15	18,011	-1.98(-3.73%)
May 28, 2019	53.24	53.68	51.92	53.13	15,026	+1.21(+2.33%)
May 24, 2019	52.80	53.57	50.93	51.92	8,500	-0.66(-1.26%)
May 23, 2019	52.36	52.91	50.93	52.58	15,612	-0.44(-0.83%)
May 22, 2019	53.24	53.68	51.26	53.02	9,181	-0.44(-0.82%)
May 21, 2019	54.12	56.10	52.80	53.46	28,613	-0.44(-0.82%)
May 20, 2019	50.27	54.67	49.17	53.90	45,113	+2.97(+5.83%)
May 17, 2019	51.81	51.81	49.94	50.93	14,754	-1.10(-2.11%)
May 16, 2019	54.56	54.78	51.04	52.03	21,379	-2.64(-4.83%)
May 15, 2019	55.00	56.66	54.01	54.67	21,269	-0.55(-1.00%)
May 14, 2019	54.78	56.54	53.90	55.22	23,360	+1.10(+2.03%)
May 13, 2019	58.85	58.85	53.46	54.12	41,249	-3.85(-6.64%)
May 10, 2019	61.27	63.82	56.87	57.97	28,972	-3.30(-5.39%)
May 09, 2019	62.92	63.36	60.06	61.27	36,481	-1.43(-2.28%)
May 08, 2019	60.39	62.92	59.62	62.70	25,196	+2.75(+4.59%)
May 07, 2019	62.15	63.36	58.85	59.95	28,075	-2.09(-3.37%)
May 06, 2019	58.74	62.59	56.43	62.04	50,975	+4.73(+8.25%)
May 03, 2019	58.19	58.96	56.21	57.31	25,845	-0.88(-1.51%)
May 02, 2019	53.02	61.27	52.80	58.19	39,929	+5.17(+9.75%)
May 01, 2019	53.02	53.79	51.59	53.02	11,828	+0.11(+0.21%)
Apr 30, 2019	54.34	54.89	52.25	52.91	14,334	-1.43(-2.63%)
Apr 29, 2019	53.02	56.21	53.02	54.34	21,078	+1.43(+2.70%)
Apr 26, 2019	51.48	53.24	50.31	52.91	22,345	+1.54(+3.00%)
Apr 25, 2019	49.94	51.70	48.95	51.37	16,691	+0.77(+1.52%)
Apr 24, 2019	51.92	53.02	49.83	50.60	13,073	-1.43(-2.75%)
Apr 23, 2019	49.83	53.35	49.83	52.03	14,631	+1.43(+2.83%)
Apr 22, 2019	52.25	52.80	49.50	50.60	16,320	-1.65(-3.16%)
Apr 18, 2019	51.92	52.80	50.60	52.25	15,572	+0.00(+0.00%)
Apr 17, 2019	54.01	54.78	51.70	52.25	16,017	-1.54(-2.86%)
Apr 16, 2019	55.00	56.10	53.35	53.79	32,939	-0.99(-1.81%)
Apr 15, 2019	58.41	58.41	53.86	54.78	20,121	-3.52(-6.04%)
Apr 12, 2019	57.64	58.85	55.77	58.30	14,027	+1.21(+2.12%)
Apr 11, 2019	56.43	58.41	56.03	57.09	44,204	+0.33(+0.58%)
Apr 10, 2019	55.44	57.20	55.33	56.76	15,774	+0.77(+1.38%)
Apr 09, 2019	55.88	57.97	55.44	55.99	16,072	-0.33(-0.59%)
Apr 08, 2019	58.41	58.84	54.34	56.32	31,490	-2.09(-3.58%)
Apr 05, 2019	57.31	59.62	57.15	58.41	28,781	+1.10(+1.92%)
Apr 04, 2019	61.27	61.27	57.10	57.31	44,742	-3.63(-5.96%)
Apr 03, 2019	63.58	64.30	60.77	60.94	22,096	-2.20(-3.48%)
Apr 02, 2019	64.24	64.24	62.04	63.14	16,073	-1.32(-2.05%)
Apr 01, 2019	64.13	66.11	62.92	64.46	29,861	+1.87(+2.99%)
Mar 29, 2019	60.94	62.70	60.06	62.59	20,563	+2.20(+3.64%)
Mar 28, 2019	61.38	64.24	59.21	60.39	18,945	-1.10(-1.79%)
Mar 27, 2019	59.84	62.59	59.73	61.49	23,598	+1.76(+2.95%)
Mar 26, 2019	63.25	63.69	57.64	59.73	41,033	-2.86(-4.57%)
Mar 25, 2019	63.80	66.55	62.37	62.59	25,990	-1.10(-1.73%)
Mar 22, 2019	68.97	69.74	61.82	63.69	41,436	-6.27(-8.96%)
Mar 21, 2019	70.62	75.68	69.08	69.96	55,647	-0.66(-0.93%)
Mar 20, 2019	68.64	71.61	67.80	70.62	33,823	+1.65(+2.39%)
Mar 19, 2019	68.31	74.47	66.88	68.97	86,207	+0.66(+0.97%)
Mar 18, 2019	57.53	70.29	56.21	68.31	120,037	+11.00(+19.19%)
Mar 15, 2019	54.78	57.75	54.34	57.31	78,636	+1.98(+3.58%)
Mar 14, 2019	53.24	55.99	48.62	55.33	44,915	-0.33(-0.59%)
Mar 13, 2019	56.10	56.32	54.78	55.66	38,816	-0.22(-0.39%)
Mar 12, 2019	55.77	57.20	54.56	55.88	13,976	+0.22(+0.40%)
Mar 11, 2019	55.66	56.55	54.67	55.66	36,460	+0.00(+0.00%)
Mar 08, 2019	55.11	56.54	53.35	55.66	46,454	+0.55(+1.00%)
Mar 07, 2019	53.46	56.16	53.46	55.11	15,196	+1.10(+2.04%)
Mar 06, 2019	54.56	55.33	52.03	54.01	20,840	-0.66(-1.21%)
Mar 05, 2019	53.46	56.54	52.36	54.67	18,800	+1.32(+2.47%)
Mar 04, 2019	56.10	56.21	51.48	53.35	21,956	-2.20(-3.96%)

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.