Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	52.94	53.62	52.52	53.10	3,356,546	+0.16(+0.31%)
Apr 29, 2019	52.59	53.18	52.46	52.94	1,987,946	+0.55(+1.04%)
Apr 26, 2019	51.71	52.81	51.36	52.39	3,445,222	+0.52(+0.99%)
Apr 25, 2019	51.10	52.06	50.66	51.88	3,705,693	+0.71(+1.38%)
Apr 24, 2019	50.70	51.23	49.90	51.17	2,403,120	+0.01(+0.01%)
Apr 23, 2019	50.02	51.24	49.98	51.16	3,485,316	+1.14(+2.28%)
Apr 22, 2019	49.07	50.17	48.90	50.03	1,689,123	+0.38(+0.76%)
Apr 18, 2019	50.10	50.20	49.15	49.65	2,617,940	-0.42(-0.85%)
Apr 17, 2019	49.92	50.62	49.73	50.07	2,496,103	+0.47(+0.96%)
Apr 16, 2019	50.84	50.93	49.44	49.60	2,495,519	-0.90(-1.77%)
Apr 15, 2019	51.07	51.21	49.95	50.49	2,051,900	-0.73(-1.42%)
Apr 12, 2019	51.41	51.90	50.98	51.22	2,516,673	+0.16(+0.31%)
Apr 11, 2019	51.05	51.11	50.58	51.07	1,772,226	+0.12(+0.23%)
Apr 10, 2019	51.55	51.62	50.21	50.95	4,525,173	-0.70(-1.36%)
Apr 09, 2019	51.87	52.41	51.28	51.65	3,573,370	-0.38(-0.72%)
Apr 08, 2019	51.88	52.07	50.58	52.02	5,408,677	-0.18(-0.34%)
Apr 05, 2019	50.70	52.77	50.40	52.20	6,145,140	+1.85(+3.68%)
Apr 04, 2019	49.83	50.57	49.75	50.35	4,130,628	+0.41(+0.82%)
Apr 03, 2019	48.34	50.42	48.27	49.94	5,742,944	+1.73(+3.59%)
Apr 02, 2019	47.52	48.36	47.17	48.21	3,755,399	+0.43(+0.89%)
Apr 01, 2019	45.70	48.02	45.50	47.78	5,563,487	+2.72(+6.03%)
Mar 29, 2019	44.67	45.12	44.36	45.06	3,615,608	+0.97(+2.19%)
Mar 28, 2019	43.93	44.17	43.37	44.10	1,732,850	+0.19(+0.44%)
Mar 27, 2019	44.08	44.48	43.82	43.90	2,827,231	-0.03(-0.06%)
Mar 26, 2019	43.74	44.64	43.72	43.93	2,501,397	+0.31(+0.71%)
Mar 25, 2019	43.21	43.84	42.72	43.62	3,579,570	+0.26(+0.60%)
Mar 22, 2019	44.46	44.67	43.27	43.36	2,640,980	-1.43(-3.20%)
Mar 21, 2019	44.15	45.09	44.03	44.80	3,792,975	+0.56(+1.27%)
Mar 20, 2019	44.92	45.35	44.03	44.23	3,562,402	-1.36(-2.98%)
Mar 19, 2019	45.73	45.91	45.00	45.59	2,686,244	+0.15(+0.33%)
Mar 18, 2019	45.68	45.90	44.70	45.44	2,463,210	+0.21(+0.47%)
Mar 15, 2019	44.89	45.55	44.89	45.23	4,176,595	+0.71(+1.58%)
Mar 14, 2019	44.31	44.70	43.63	44.53	2,414,500	-0.43(-0.95%)
Mar 13, 2019	43.31	45.37	42.94	44.95	4,214,042	+1.52(+3.49%)
Mar 12, 2019	43.59	43.86	42.92	43.44	2,744,556	-0.04(-0.09%)
Mar 11, 2019	42.79	43.97	42.72	43.48	3,365,730	+1.19(+2.82%)
Mar 08, 2019	41.17	43.11	40.87	42.29	3,364,851	+0.40(+0.95%)
Mar 07, 2019	42.41	42.79	41.75	41.89	4,141,939	-1.35(-3.13%)
Mar 06, 2019	42.76	43.69	42.43	43.24	3,625,146	+0.53(+1.23%)
Mar 05, 2019	40.73	43.02	40.73	42.72	5,130,818	+1.87(+4.57%)
Mar 04, 2019	40.86	40.87	39.79	40.85	4,735,922	+0.29(+0.73%)
Mar 01, 2019	41.98	42.10	39.61	40.55	6,900,267	-1.09(-2.62%)
Feb 28, 2019	41.98	42.15	41.23	41.64	4,064,790	-0.45(-1.06%)
Feb 27, 2019	41.91	42.30	41.65	42.09	2,811,758	+0.15(+0.35%)
Feb 26, 2019	41.31	42.23	41.09	41.94	3,667,594	+0.12(+0.29%)
Feb 25, 2019	42.39	42.83	41.17	41.82	7,610,513	+0.29(+0.69%)
Feb 22, 2019	41.23	41.97	41.13	41.54	6,808,607	+0.70(+1.71%)
Feb 21, 2019	42.78	42.91	40.35	40.84	14,412,410	-2.55(-5.89%)
Feb 20, 2019	43.26	44.33	42.82	43.39	5,966,027	+0.55(+1.29%)
Feb 19, 2019	43.84	44.53	42.76	42.84	7,036,215	+0.38(+0.89%)
Feb 15, 2019	45.10	45.10	42.17	42.46	5,929,524	-2.52(-5.61%)
Feb 14, 2019	44.70	45.07	44.26	44.99	1,729,907	+0.11(+0.25%)
Feb 13, 2019	45.79	46.26	44.49	44.87	3,947,786	-0.72(-1.58%)
Feb 12, 2019	45.11	45.83	44.88	45.59	2,517,383	+0.79(+1.77%)
Feb 11, 2019	45.21	45.80	44.78	44.80	2,397,351	+0.05(+0.11%)
Feb 08, 2019	44.21	44.96	43.90	44.75	1,895,389	+0.40(+0.91%)
Feb 07, 2019	45.15	45.24	43.91	44.35	3,816,561	-1.01(-2.23%)
Feb 06, 2019	47.30	47.35	45.33	45.36	3,200,667	-2.54(-5.30%)
Feb 05, 2019	46.99	47.95	46.99	47.90	1,644,448	+0.96(+2.03%)
Feb 04, 2019	46.60	47.54	46.60	46.94	1,680,828	+0.34(+0.74%)
Feb 01, 2019	46.51	47.76	46.21	46.60	3,361,957	-0.40(-0.85%)
Jan 31, 2019	45.52	47.10	45.52	47.00	4,981,706	+1.66(+3.65%)
Jan 30, 2019	45.10	45.53	44.26	45.34	3,653,748	+0.92(+2.08%)
Jan 29, 2019	44.54	44.92	43.84	44.42	2,315,082	-0.59(-1.31%)
Jan 28, 2019	44.93	45.54	44.11	45.01	2,942,849	-0.25(-0.54%)
Jan 25, 2019	45.88	45.92	45.01	45.26	5,269,675	+0.41(+0.92%)
Jan 24, 2019	46.15	46.56	44.36	44.84	5,141,833	-1.10(-2.40%)
Jan 23, 2019	46.09	46.55	45.43	45.95	2,476,994	+0.23(+0.49%)
Jan 22, 2019	46.47	46.58	45.23	45.72	3,438,148	-1.42(-3.00%)
Jan 18, 2019	47.56	48.26	46.85	47.14	4,201,375	+0.09(+0.20%)
Jan 17, 2019	47.08	47.57	46.48	47.05	2,880,005	-0.38(-0.80%)
Jan 16, 2019	46.27	47.59	46.27	47.43	4,792,687	+1.34(+2.91%)
Jan 15, 2019	45.39	46.19	45.12	46.08	3,737,347	+1.29(+2.89%)
Jan 14, 2019	45.18	45.97	44.63	44.79	3,973,928	-0.62(-1.37%)
Jan 11, 2019	47.28	47.46	45.05	45.41	4,452,235	-2.19(-4.60%)
Jan 10, 2019	47.35	47.75	46.45	47.60	4,438,556	-0.61(-1.27%)
Jan 09, 2019	45.52	48.27	45.35	48.21	6,601,545	+2.99(+6.61%)
Jan 08, 2019	44.92	45.43	44.34	45.22	3,328,745	+0.54(+1.22%)
Jan 07, 2019	43.84	44.96	43.03	44.68	3,712,711	+1.82(+4.24%)
Jan 04, 2019	42.20	44.55	42.02	42.86	6,173,952	+1.65(+4.01%)
Jan 03, 2019	42.26	42.64	40.83	41.21	3,454,583	-1.65(-3.85%)
Jan 02, 2019	43.06	43.45	42.18	42.86	4,175,190	-1.05(-2.39%)
Dec 31, 2018	44.61	45.50	43.63	43.91	2,317,242	-0.29(-0.65%)
Dec 28, 2018	45.20	45.51	43.38	44.20	4,046,999	-1.77(-3.85%)
Dec 27, 2018	44.63	46.03	44.28	45.97	5,614,662	+0.54(+1.18%)
Dec 26, 2018	46.00	46.08	44.08	45.43	3,384,878	-0.28(-0.62%)
Dec 24, 2018	45.13	46.61	45.10	45.71	2,715,509	+0.11(+0.25%)
Dec 21, 2018	46.62	47.20	45.01	45.60	12,791,198	+1.61(+3.65%)
Dec 20, 2018	43.84	44.39	42.76	43.99	4,211,548	+0.46(+1.05%)
Dec 19, 2018	44.37	45.05	43.04	43.54	4,533,807	+0.16(+0.37%)
Dec 18, 2018	44.81	44.93	43.26	43.38	3,464,242	-1.13(-2.54%)
Dec 17, 2018	45.90	45.95	44.15	44.51	3,233,054	-1.76(-3.79%)
Dec 14, 2018	46.20	47.00	45.92	46.27	4,914,826	-0.99(-2.10%)
Dec 13, 2018	46.78	47.97	46.30	47.26	6,400,048	+1.16(+2.53%)
Dec 12, 2018	45.55	46.81	44.93	46.10	4,802,083	+1.71(+3.86%)
Dec 11, 2018	44.87	45.68	44.00	44.38	3,419,725	+0.20(+0.46%)
Dec 10, 2018	43.69	44.89	43.37	44.18	3,961,583	+0.04(+0.09%)
Dec 07, 2018	44.37	45.50	43.77	44.14	5,323,278	-0.35(-0.78%)
Dec 06, 2018	41.61	44.86	41.04	44.49	6,073,581	+1.69(+3.94%)
Dec 04, 2018	43.83	44.31	42.70	42.80	4,542,823	-1.11(-2.52%)
Dec 03, 2018	43.68	44.49	43.23	43.91	5,440,169	+1.55(+3.65%)
Nov 30, 2018	41.65	42.84	41.65	42.36	5,709,753	+0.72(+1.72%)
Nov 29, 2018	42.55	43.00	41.21	41.65	4,700,522	-1.92(-4.40%)
Nov 28, 2018	43.48	44.14	41.75	43.56	4,199,896	+0.61(+1.42%)
Nov 27, 2018	42.73	43.12	41.98	42.95	2,695,418	+0.07(+0.15%)
Nov 26, 2018	42.62	43.49	42.44	42.89	2,248,431	+0.79(+1.87%)
Nov 23, 2018	42.97	43.09	41.22	42.10	2,855,441	-1.46(-3.35%)
Nov 21, 2018		43.56	43.56	43.56	0	+1.26(+2.99%)
Nov 20, 2018	42.15	43.19	41.96	42.30	4,279,784	-1.21(-2.78%)
Nov 19, 2018	42.75	44.56	42.75	43.50	5,055,552	-0.02(-0.06%)
Nov 16, 2018	42.86	44.38	42.74	43.53	4,485,590	+0.38(+0.87%)
Nov 15, 2018	42.61	45.13	42.61	43.15	9,407,873	+2.18(+5.32%)
Nov 14, 2018	40.45	41.28	40.17	40.97	4,724,305	+1.03(+2.58%)
Nov 13, 2018	40.41	41.04	39.64	39.94	4,473,637	+0.30(+0.76%)
Nov 12, 2018	41.02	41.02	38.91	39.64	5,065,494	-1.74(-4.20%)
Nov 09, 2018	41.77	41.96	40.39	41.38	7,775,380	-1.77(-4.10%)
Nov 08, 2018	43.39	44.47	42.71	43.15	5,097,518	-0.68(-1.55%)
Nov 07, 2018	43.50	44.30	43.26	43.83	3,968,211	+1.20(+2.80%)
Nov 06, 2018	42.40	43.54	42.03	42.64	2,723,190	+0.44(+1.04%)
Nov 05, 2018	42.15	43.43	41.72	42.20	4,508,096	+0.68(+1.63%)
Nov 02, 2018	41.96	42.19	40.81	41.52	4,205,140	+0.38(+0.92%)
Nov 01, 2018	39.53	42.08	39.17	41.14	5,928,572	+2.38(+6.14%)
Oct 31, 2018	38.24	39.02	37.94	38.76	3,523,620	+1.45(+3.87%)
Oct 30, 2018	36.77	37.57	35.81	37.32	3,192,228	+0.56(+1.52%)
Oct 29, 2018	38.30	38.30	36.06	36.76	4,026,478	-0.76(-2.02%)
Oct 26, 2018	35.15	38.33	35.07	37.52	5,698,013	+0.32(+0.85%)
Oct 25, 2018	36.37	37.25	36.18	37.20	4,852,288	+1.21(+3.36%)
Oct 24, 2018	38.31	38.69	35.97	35.99	6,745,518	-3.35(-8.50%)
Oct 23, 2018	38.16	39.66	37.55	39.34	4,055,284	-0.62(-1.56%)
Oct 22, 2018	40.64	41.06	39.57	39.96	4,664,016	+0.77(+1.96%)
Oct 19, 2018	40.51	40.92	38.94	39.19	4,398,184	-0.34(-0.85%)
Oct 18, 2018	40.47	40.73	39.19	39.53	4,585,715	-1.68(-4.09%)
Oct 17, 2018	41.92	41.96	40.88	41.22	2,864,713	-0.79(-1.88%)
Oct 16, 2018	41.03	42.10	40.88	42.01	3,725,002	+1.36(+3.35%)
Oct 15, 2018	40.18	40.92	39.65	40.64	3,149,967	-0.55(-1.33%)
Oct 12, 2018	40.70	41.47	40.49	41.19	6,238,536	+1.77(+4.48%)
Oct 11, 2018	38.35	39.70	38.23	39.42	8,337,787	+0.17(+0.42%)
Oct 10, 2018	39.90	40.07	39.05	39.26	8,188,076	-1.23(-3.04%)
Oct 09, 2018	40.27	40.72	39.63	40.49	3,397,594	+0.05(+0.13%)
Oct 08, 2018	38.81	40.79	38.59	40.43	3,859,034	+0.24(+0.60%)
Oct 05, 2018	39.94	40.55	39.88	40.19	5,008,417	+0.17(+0.41%)
Oct 04, 2018	40.71	40.73	39.64	40.02	4,734,761	-1.50(-3.61%)
Oct 03, 2018	41.73	41.97	41.25	41.52	2,876,992	+0.15(+0.37%)
Oct 02, 2018	42.61	42.72	40.30	41.37	10,885,109	-2.26(-5.18%)
Oct 01, 2018	42.99	44.29	42.78	43.63	8,090,069	+1.06(+2.50%)
Sep 28, 2018	41.86	42.88	41.84	42.57	6,788,711	+0.50(+1.19%)
Sep 27, 2018	41.28	42.10	40.71	42.06	7,668,477	+0.73(+1.78%)
Sep 26, 2018	40.55	41.65	40.37	41.33	4,983,048	+1.23(+3.08%)
Sep 25, 2018	39.45	40.40	39.21	40.09	3,365,554	+0.93(+2.37%)
Sep 24, 2018	39.07	39.75	38.81	39.17	3,614,227	-0.88(-2.20%)
Sep 21, 2018	40.84	40.89	39.94	40.05	7,285,799	+0.29(+0.73%)
Sep 20, 2018	38.45	40.45	37.99	39.76	7,425,563	+1.58(+4.15%)
Sep 19, 2018	37.11	38.51	37.07	38.17	5,273,981	+1.06(+2.86%)
Sep 18, 2018	36.97	37.78	36.86	37.11	4,821,701	+0.12(+0.32%)
Sep 17, 2018	36.89	37.57	36.54	36.99	5,423,033	-0.66(-1.76%)
Sep 14, 2018	37.67	37.87	37.38	37.66	4,646,996	+0.03(+0.08%)
Sep 13, 2018	36.41	37.75	36.31	37.63	7,421,734	+1.90(+5.31%)
Sep 12, 2018	35.06	36.09	34.49	35.73	5,009,533	+0.52(+1.48%)
Sep 11, 2018	34.62	35.37	34.43	35.21	3,378,488	+0.07(+0.21%)
Sep 10, 2018	35.62	35.81	35.00	35.13	5,057,660	-0.92(-2.57%)
Sep 07, 2018	35.35	36.64	35.28	36.06	3,410,442	+0.40(+1.13%)
Sep 06, 2018	35.29	36.26	35.29	35.65	4,483,177	+0.27(+0.76%)
Sep 05, 2018	35.81	36.03	35.19	35.39	6,800,069	-1.40(-3.81%)
Sep 04, 2018	36.64	37.14	35.43	36.79	6,582,626	-0.08(-0.22%)
Aug 31, 2018		36.87	36.87	36.87	0	+0.62(+1.71%)
Aug 30, 2018	38.51	38.53	35.77	36.25	14,394,364	-2.81(-7.19%)
Aug 29, 2018	39.34	39.42	38.64	39.06	3,901,761	-0.39(-1.00%)
Aug 28, 2018	39.82	40.06	38.91	39.45	2,706,615	-0.04(-0.10%)
Aug 27, 2018	39.20	39.75	39.01	39.49	4,738,880	+0.80(+2.07%)
Aug 24, 2018	38.61	38.88	38.02	38.69	3,120,340	+0.32(+0.85%)
Aug 23, 2018	39.40	39.75	38.34	38.37	3,268,507	-1.06(-2.70%)
Aug 22, 2018	39.27	39.74	38.90	39.43	2,647,638	+0.07(+0.17%)
Aug 21, 2018	39.30	39.84	39.24	39.37	3,472,480	+0.26(+0.65%)
Aug 20, 2018	38.95	39.67	38.73	39.11	5,571,622	+0.60(+1.56%)
Aug 17, 2018	37.11	38.77	37.07	38.51	7,725,673	+1.19(+3.19%)
Aug 16, 2018	37.33	38.15	37.13	37.32	6,430,492	-0.07(-0.20%)
Aug 15, 2018	37.27	38.05	36.41	37.40	12,632,268	-1.41(-3.63%)
Aug 14, 2018	39.77	40.07	38.37	38.81	11,511,452	-1.41(-3.51%)
Aug 13, 2018	41.74	41.87	39.81	40.22	12,016,011	-1.66(-3.95%)
Aug 10, 2018	42.12	42.13	40.67	41.87	9,728,050	-0.10(-0.24%)
Aug 09, 2018	44.36	45.06	41.73	41.98	22,402,726	-5.17(-10.97%)
Aug 08, 2018	48.46	48.95	46.90	47.15	5,200,952	-1.60(-3.28%)
Aug 07, 2018	48.29	49.73	48.29	48.75	4,698,764	+0.70(+1.45%)
Aug 06, 2018	47.91	48.28	47.77	48.05	3,017,911	-0.06(-0.12%)
Aug 03, 2018	47.81	48.52	47.52	48.11	2,834,016	+0.58(+1.22%)
Aug 02, 2018	47.44	47.67	46.98	47.53	4,200,391	-0.69(-1.43%)
Aug 01, 2018	47.80	48.67	47.53	48.22	2,014,062	+0.13(+0.28%)
Jul 31, 2018	47.77	48.18	46.56	48.09	3,349,210	-0.30(-0.62%)
Jul 30, 2018	49.50	49.50	48.00	48.39	2,904,760	-0.99(-2.00%)
Jul 27, 2018	49.66	50.02	48.65	49.37	2,842,601	-0.51(-1.02%)
Jul 26, 2018	49.66	50.10	49.60	49.88	2,295,897	-0.51(-1.00%)
Jul 25, 2018	49.48	50.44	49.42	50.39	2,299,175	+1.23(+2.50%)
Jul 24, 2018	49.24	49.66	49.09	49.16	2,786,023	+0.46(+0.95%)
Jul 23, 2018	48.96	49.14	48.18	48.70	2,710,386	-0.55(-1.12%)
Jul 20, 2018	49.30	49.58	48.88	49.25	2,910,291	+0.40(+0.82%)
Jul 19, 2018	48.43	49.51	48.05	48.85	3,346,511	+0.09(+0.19%)
Jul 18, 2018	49.76	49.76	48.11	48.76	3,869,581	-0.89(-1.80%)
Jul 17, 2018	49.24	50.16	48.74	49.66	2,886,571	-0.31(-0.62%)
Jul 16, 2018	49.80	50.31	49.30	49.96	2,722,099	+0.37(+0.74%)
Jul 13, 2018	49.95	49.95	49.18	49.60	1,875,988	-0.18(-0.37%)
Jul 12, 2018		49.97	49.24	49.78	4,178,474	+0.29(+0.60%)
Jul 11, 2018	48.50	49.86	48.27	49.49	4,552,181	+0.05(+0.11%)
Jul 10, 2018	49.95	50.41	49.02	49.44	3,903,920	-0.43(-0.87%)
Jul 09, 2018	49.39	50.28	49.15	49.87	5,865,116	+1.19(+2.44%)
Jul 06, 2018	47.58	48.99	47.58	48.68	6,122,512	+0.92(+1.92%)
Jul 05, 2018	46.62	47.80	46.52	47.76	4,928,463	+1.25(+2.68%)
Jul 03, 2018		46.52	46.52	46.52	0	-0.20(-0.43%)
Jul 02, 2018	46.49	46.96	46.15	46.72	4,119,239	-0.38(-0.80%)
Jun 29, 2018	46.54	47.42	46.33	47.09	4,994,587	+1.13(+2.45%)
Jun 28, 2018	45.11	46.16	44.49	45.97	4,954,931	+0.52(+1.14%)
Jun 27, 2018	46.70	46.98	45.19	45.45	4,733,055	-1.14(-2.45%)
Jun 26, 2018	46.51	47.25	46.22	46.59	6,483,224	+0.31(+0.66%)
Jun 25, 2018	47.37	47.76	45.66	46.28	6,987,702	-2.06(-4.27%)
Jun 22, 2018	47.75	48.62	47.54	48.35	5,157,878	+0.97(+2.05%)
Jun 21, 2018	47.08	47.93	46.70	47.38	3,687,199	-0.13(-0.28%)
Jun 20, 2018	47.23	47.77	46.27	47.51	5,073,759	+1.06(+2.29%)
Jun 19, 2018		47.06	45.24	46.44	5,711,590	-0.59(-1.26%)
Jun 18, 2018	46.73	47.14	46.33	47.03	5,000,993	-0.47(-0.99%)
Jun 15, 2018		47.66	47.53	47.50	9,219,896	-0.03(-0.06%)
Jun 14, 2018	47.42	47.73	46.87	47.53	4,805,016	-0.03(-0.07%)
Jun 13, 2018	48.27	48.98	47.11	47.57	5,749,561	-0.42(-0.87%)
Jun 12, 2018	47.66	49.27	47.58	47.98	9,975,160	+0.79(+1.67%)
Jun 11, 2018	45.71	47.72	45.64	47.19	10,672,381	+1.79(+3.95%)
Jun 08, 2018	44.13	45.47	43.53	45.40	6,346,835	+0.74(+1.65%)
Jun 07, 2018	44.26	45.05	44.18	44.66	5,774,784	+0.32(+0.71%)
Jun 06, 2018			43.62	44.35	5,788,578	-0.08(-0.18%)
Jun 05, 2018	44.73	44.73	43.89	44.42	5,906,854	+0.18(+0.40%)
Jun 04, 2018	43.74	44.49	43.52	44.25	6,884,751	+0.92(+2.12%)
Jun 01, 2018	42.74	43.77	42.51	43.33	5,816,656	+0.78(+1.82%)
May 31, 2018	42.19	42.67	42.06	42.55	5,615,538	+0.25(+0.60%)
May 30, 2018	42.93	43.02	41.89	42.30	6,072,148	-0.61(-1.43%)
May 29, 2018	42.33	43.31	42.30	42.91	8,817,157	+0.32(+0.76%)
May 25, 2018		42.59	42.59	42.59	0	+1.03(+2.48%)
May 24, 2018	43.25	43.37	41.43	41.56	11,239,643	-1.77(-4.09%)
May 23, 2018	43.42	44.30	43.02	43.33	6,102,442	-0.53(-1.21%)
May 22, 2018	43.32	44.63	43.32	43.86	7,336,837	+0.33(+0.77%)
May 21, 2018	46.01	46.19	43.13	43.53	11,740,355	-2.37(-5.17%)
May 18, 2018	45.32	46.43	45.32	45.90	5,885,276	+0.03(+0.07%)
May 17, 2018	46.75	47.00	44.73	45.87	26,595,884	-3.70(-7.46%)
May 16, 2018	49.67	50.20	49.11	49.57	9,609,173	-0.07(-0.13%)
May 15, 2018	49.73	50.18	48.66	49.63	5,638,733	-0.60(-1.19%)
May 14, 2018	50.15	50.51	49.69	50.23	5,326,971	+0.34(+0.69%)
May 11, 2018	50.22	50.31	49.28	49.88	3,820,129	+0.15(+0.31%)
May 10, 2018	48.70	49.95	48.67	49.73	5,106,670	+1.29(+2.67%)
May 09, 2018	48.06	48.74	47.98	48.44	3,438,613	+0.33(+0.69%)
May 08, 2018	47.61	48.33	47.55	48.11	3,770,178	+0.48(+1.02%)
May 07, 2018	47.18	47.83	47.10	47.62	3,686,235	+0.74(+1.59%)
May 04, 2018	46.21	47.20	45.47	46.88	5,235,171	+0.44(+0.95%)
May 03, 2018	47.33	47.73	46.35	46.44	6,226,414	-1.04(-2.18%)
May 02, 2018	48.51	48.54	47.33	47.47	4,602,835	-1.15(-2.37%)

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.