Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.42	36.34	33.01	33.65	6,369,400	-1.79(-5.05%)
May 30, 2019	34.40	35.99	33.53	35.44	10,106,367	+1.55(+4.57%)
May 29, 2019	41.41	42.06	33.58	33.89	20,104,320	-15.13(-30.86%)
May 28, 2019	49.09	51.71	48.73	49.02	3,409,640	+1.13(+2.36%)
May 24, 2019	47.75	48.25	46.92	47.89	1,487,600	+0.96(+2.05%)
May 23, 2019	48.15	48.40	46.92	46.93	1,394,792	-2.16(-4.40%)
May 22, 2019	49.24	50.18	48.68	49.09	768,176	-0.48(-0.97%)
May 21, 2019	49.06	49.78	48.80	49.57	813,045	+1.04(+2.14%)
May 20, 2019	48.65	49.21	47.40	48.53	827,529	+0.21(+0.43%)
May 17, 2019	49.27	49.88	48.25	48.32	730,600	-1.55(-3.11%)
May 16, 2019	50.01	50.59	49.16	49.87	899,171	+0.70(+1.42%)
May 15, 2019	48.82	50.00	48.80	49.17	728,606	-0.10(-0.20%)
May 14, 2019	47.86	49.37	47.45	49.27	1,103,775	+1.79(+3.77%)
May 13, 2019	49.50	50.15	47.37	47.48	1,323,128	-3.79(-7.39%)
May 10, 2019	51.24	52.13	50.15	51.27	850,200	+0.10(+0.20%)
May 09, 2019	50.42	51.97	49.05	51.17	1,507,307	+0.20(+0.39%)
May 08, 2019	51.00	52.41	50.60	50.97	1,092,371	-0.63(-1.22%)
May 07, 2019	52.75	53.18	51.12	51.60	726,924	-1.63(-3.06%)
May 06, 2019	52.11	53.53	51.51	53.23	1,302,701	-1.48(-2.71%)
May 03, 2019	54.16	54.86	53.62	54.71	1,175,800	+0.85(+1.58%)
May 02, 2019	52.06	53.88	51.78	53.86	778,919	+2.11(+4.08%)
May 01, 2019	53.44	53.65	51.75	51.75	822,499	-1.64(-3.07%)
Apr 30, 2019	53.87	54.24	52.84	53.39	1,053,669	-0.84(-1.55%)
Apr 29, 2019	54.20	55.49	53.84	54.23	687,484	+0.05(+0.09%)
Apr 26, 2019	53.68	54.40	53.46	54.18	1,198,800	+0.48(+0.89%)
Apr 25, 2019	53.06	54.23	52.96	53.70	610,289	+0.47(+0.88%)
Apr 24, 2019	53.35	53.77	53.00	53.23	755,284	-0.11(-0.21%)
Apr 23, 2019	51.92	54.15	51.60	53.34	1,614,124	+1.41(+2.72%)
Apr 22, 2019	52.35	52.59	51.35	51.93	1,319,873	-0.75(-1.42%)
Apr 18, 2019	52.70	52.95	51.80	52.68	1,393,300	-0.05(-0.09%)
Apr 17, 2019	50.60	53.04	50.50	52.73	3,397,904	+2.48(+4.94%)
Apr 16, 2019	48.18	50.62	48.15	50.25	1,930,181	+2.26(+4.71%)
Apr 15, 2019	47.80	48.36	47.30	47.99	777,854	+0.05(+0.10%)
Apr 12, 2019	49.66	50.04	47.24	47.94	1,551,200	-1.49(-3.01%)
Apr 11, 2019	49.80	50.36	49.17	49.43	1,113,935	-0.37(-0.74%)
Apr 10, 2019	49.00	49.85	48.68	49.80	1,249,796	+0.72(+1.47%)
Apr 09, 2019	47.51	49.27	47.26	49.08	1,191,838	+1.59(+3.35%)
Apr 08, 2019	48.57	48.58	47.30	47.49	886,515	-1.27(-2.60%)
Apr 05, 2019	49.13	49.38	48.41	48.76	750,300	-0.13(-0.27%)
Apr 04, 2019	48.44	48.93	48.00	48.89	894,778	+0.28(+0.58%)
Apr 03, 2019	48.40	49.22	47.77	48.61	1,044,627	+0.67(+1.40%)
Apr 02, 2019	48.17	48.46	47.85	47.94	963,731	-0.33(-0.68%)
Apr 01, 2019	48.98	49.13	48.05	48.27	888,091	+0.25(+0.52%)
Mar 29, 2019	47.72	48.55	46.96	48.02	1,228,000	+1.00(+2.13%)
Mar 28, 2019	46.43	48.45	46.26	47.02	1,957,716	+1.13(+2.46%)
Mar 27, 2019	45.93	46.20	43.97	45.89	2,050,365	-0.10(-0.22%)
Mar 26, 2019	46.81	47.31	45.62	45.99	1,498,199	-0.34(-0.73%)
Mar 25, 2019	48.00	48.00	45.58	46.33	3,815,679	-1.94(-4.02%)
Mar 22, 2019	50.97	50.97	48.24	48.27	2,097,900	-2.99(-5.83%)
Mar 21, 2019	50.02	51.49	50.00	51.26	985,388	+0.86(+1.71%)
Mar 20, 2019	52.14	52.17	50.12	50.40	1,260,532	-1.80(-3.45%)
Mar 19, 2019	51.61	52.68	51.14	52.20	1,214,818	+1.05(+2.05%)
Mar 18, 2019	51.33	51.80	50.15	51.15	926,712	+0.06(+0.12%)
Mar 15, 2019	51.70	52.25	50.76	51.09	1,014,400	-0.37(-0.72%)
Mar 14, 2019	51.18	51.88	51.00	51.46	1,161,118	+0.23(+0.45%)
Mar 13, 2019	51.27	52.23	51.12	51.23	1,062,976	-0.10(-0.19%)
Mar 12, 2019	52.17	52.20	50.12	51.33	1,474,522	-0.60(-1.16%)
Mar 11, 2019	50.36	51.97	50.36	51.93	1,812,586	+1.57(+3.12%)
Mar 08, 2019	49.30	50.53	48.75	50.36	1,615,600	+0.24(+0.48%)
Mar 07, 2019	51.61	51.74	49.57	50.12	3,049,316	-1.68(-3.24%)
Mar 06, 2019	53.24	53.35	51.30	51.80	1,817,641	-1.76(-3.29%)
Mar 05, 2019	52.31	53.77	52.28	53.56	1,809,757	+0.96(+1.83%)
Mar 04, 2019	55.61	55.88	52.15	52.60	4,253,729	-2.86(-5.16%)

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.