Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.62	54.30	53.04	53.12	947,196	-1.52(-2.78%)
May 30, 2019	55.26	55.61	54.53	54.64	644,943	-0.92(-1.65%)
May 29, 2019	54.96	55.85	54.19	55.56	557,669	-0.21(-0.38%)
May 28, 2019	56.13	56.47	55.53	55.77	629,070	-0.11(-0.20%)
May 24, 2019	56.89	57.21	55.19	55.89	798,326	-0.43(-0.77%)
May 23, 2019	56.55	56.74	55.41	56.32	941,270	-1.73(-2.98%)
May 22, 2019	59.27	59.67	57.97	58.05	1,027,670	-1.74(-2.90%)
May 21, 2019	58.75	59.95	58.75	59.78	785,687	+1.63(+2.79%)
May 20, 2019	56.89	58.49	56.89	58.16	1,136,225	+0.67(+1.17%)
May 17, 2019	57.78	58.61	57.27	57.48	861,135	-0.80(-1.38%)
May 16, 2019	57.35	58.80	57.09	58.29	1,473,514	+1.75(+3.10%)
May 15, 2019	55.81	56.89	55.41	56.53	1,274,566	+1.29(+2.34%)
May 14, 2019	54.34	55.69	54.21	55.24	883,728	+1.37(+2.54%)
May 13, 2019	55.34	55.42	53.00	53.87	1,329,953	-2.46(-4.36%)
May 10, 2019	55.81	56.80	54.90	56.33	992,276	+0.46(+0.83%)
May 09, 2019	54.60	56.95	53.29	55.87	1,873,285	+0.30(+0.55%)
May 08, 2019	55.84	56.01	54.63	55.56	1,410,584	-0.41(-0.73%)
May 07, 2019	56.59	56.88	55.32	55.97	1,124,296	-1.27(-2.23%)
May 06, 2019	56.94	58.11	56.64	57.24	995,240	-1.39(-2.38%)
May 03, 2019	57.03	59.08	56.87	58.64	2,275,640	+1.70(+2.98%)
May 02, 2019	60.89	61.87	56.43	56.94	3,357,463	-5.68(-9.07%)
May 01, 2019	64.30	64.42	62.56	62.62	1,261,298	-1.79(-2.78%)
Apr 30, 2019	66.21	66.58	64.04	64.41	856,823	-1.62(-2.45%)
Apr 29, 2019	66.72	67.26	65.89	66.03	612,728	-0.76(-1.13%)
Apr 26, 2019	66.22	66.91	65.64	66.78	465,545	+0.50(+0.75%)
Apr 25, 2019	67.77	67.77	66.23	66.28	545,812	-1.79(-2.63%)
Apr 24, 2019	69.54	70.08	67.85	68.08	795,134	-1.70(-2.44%)
Apr 23, 2019	69.25	70.31	68.48	69.77	675,512	+0.71(+1.03%)
Apr 22, 2019	69.59	69.96	68.86	69.06	390,025	-0.39(-0.56%)
Apr 18, 2019	70.24	70.54	69.21	69.45	608,382	-0.51(-0.73%)
Apr 17, 2019	70.91	71.41	69.78	69.96	984,072	-1.06(-1.50%)
Apr 16, 2019	71.67	72.10	70.64	71.02	676,270	-0.60(-0.84%)
Apr 15, 2019	71.93	71.98	70.70	71.62	916,545	+1.07(+1.52%)
Apr 12, 2019	70.13	70.74	69.31	70.55	826,373	+1.61(+2.33%)
Apr 11, 2019	69.02	69.54	68.38	68.94	983,132	-0.25(-0.36%)
Apr 10, 2019	68.74	69.62	67.73	69.19	1,085,029	+0.27(+0.39%)
Apr 09, 2019	69.61	69.63	68.53	68.92	928,725	-1.06(-1.52%)
Apr 08, 2019	70.26	70.37	68.88	69.99	2,603,075	-0.32(-0.46%)
Apr 05, 2019	69.20	70.35	68.30	70.31	2,083,098	+1.50(+2.17%)
Apr 04, 2019	66.20	68.93	65.67	68.81	1,199,112	+2.75(+4.17%)
Apr 03, 2019	65.93	67.35	65.48	66.06	1,994,297	+0.88(+1.35%)
Apr 02, 2019	64.41	65.74	63.74	65.19	1,264,914	+0.74(+1.15%)
Apr 01, 2019	63.59	64.92	63.37	64.45	760,861	+1.78(+2.84%)
Mar 29, 2019	62.53	63.47	62.37	62.66	663,069	+0.22(+0.35%)
Mar 28, 2019	61.72	62.90	61.63	62.44	955,215	+0.74(+1.20%)
Mar 27, 2019	62.15	63.02	61.47	61.70	714,796	+0.03(+0.04%)
Mar 26, 2019	60.20	61.71	59.74	61.68	1,245,228	+1.77(+2.96%)
Mar 25, 2019	61.10	61.78	59.54	59.90	1,431,830	-1.12(-1.83%)
Mar 22, 2019	63.59	63.71	60.65	61.02	895,463	-3.34(-5.19%)
Mar 21, 2019	62.93	64.97	62.93	64.36	779,955	+0.59(+0.93%)
Mar 20, 2019	63.59	64.66	63.11	63.77	791,448	-0.23(-0.36%)
Mar 19, 2019	65.32	65.99	63.76	64.00	583,207	-0.74(-1.14%)
Mar 18, 2019	64.05	64.76	63.19	64.74	589,758	+0.82(+1.29%)
Mar 15, 2019	63.55	64.41	63.21	63.92	757,824	+0.47(+0.74%)
Mar 14, 2019	63.74	64.01	62.94	63.45	527,444	-0.64(-0.99%)
Mar 13, 2019	63.94	64.43	63.00	64.09	670,620	+0.78(+1.24%)
Mar 12, 2019	63.76	64.15	63.23	63.30	719,290	-0.20(-0.32%)
Mar 11, 2019	62.76	63.98	62.33	63.50	583,112	+1.14(+1.84%)
Mar 08, 2019	62.82	62.97	61.54	62.36	644,443	-1.27(-2.00%)
Mar 07, 2019	65.29	65.73	62.93	63.63	1,119,615	-1.62(-2.48%)
Mar 06, 2019	64.54	66.51	64.22	65.25	1,027,962	+1.13(+1.76%)
Mar 05, 2019	65.17	65.52	64.09	64.12	828,927	-1.11(-1.70%)
Mar 04, 2019	64.80	65.73	63.61	65.23	1,610,176	+0.91(+1.42%)

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.