Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.89	53.65	52.43	53.17	136,719	-0.22(-0.41%)
May 30, 2019	53.68	53.68	53.14	53.39	136,975	-0.15(-0.28%)
May 29, 2019	53.86	54.18	53.35	53.54	476,944	-0.47(-0.86%)
May 28, 2019	55.21	55.28	53.96	54.01	106,112	-1.23(-2.22%)
May 24, 2019	55.41	55.41	54.82	55.23	112,777	+0.09(+0.16%)
May 23, 2019	56.20	56.20	54.78	55.15	182,497	-1.32(-2.34%)
May 22, 2019	57.08	57.08	56.30	56.47	137,907	-0.78(-1.36%)
May 21, 2019	57.19	57.44	56.61	57.25	166,992	+0.28(+0.48%)
May 20, 2019	56.55	57.32	56.45	56.98	161,430	+0.01(+0.02%)
May 17, 2019	56.98	57.52	56.80	56.97	469,543	-0.52(-0.91%)
May 16, 2019	57.68	58.20	57.17	57.49	191,427	-0.10(-0.18%)
May 15, 2019	56.80	57.78	56.58	57.59	109,163	+0.43(+0.75%)
May 14, 2019	56.97	57.89	56.54	57.17	192,952	+0.18(+0.32%)
May 13, 2019	58.12	59.31	56.88	56.98	251,649	-1.91(-3.24%)
May 10, 2019	58.60	59.18	57.85	58.89	189,692	+0.09(+0.15%)
May 09, 2019	58.52	58.93	57.80	58.81	216,075	-0.03(-0.05%)
May 08, 2019	59.83	59.83	58.78	58.84	160,195	-1.05(-1.76%)
May 07, 2019	60.35	60.63	59.17	59.89	257,067	-0.92(-1.51%)
May 06, 2019	60.03	61.51	58.68	60.81	174,168	-0.01(-0.02%)
May 03, 2019	60.23	61.54	59.91	60.82	325,457	+0.71(+1.18%)
May 02, 2019	59.42	60.29	59.19	60.11	131,813	+0.81(+1.36%)
May 01, 2019	60.04	60.41	59.30	59.30	338,367	-0.82(-1.36%)
Apr 30, 2019	59.83	60.32	59.32	60.12	267,871	+0.35(+0.59%)
Apr 29, 2019	60.36	60.53	59.42	59.77	172,478	-0.96(-1.58%)
Apr 26, 2019	62.39	62.83	60.41	60.73	158,305	-2.25(-3.57%)
Apr 25, 2019	63.87	63.87	60.43	62.98	241,732	-1.59(-2.46%)
Apr 24, 2019	64.15	64.83	64.12	64.56	134,989	+0.65(+1.01%)
Apr 23, 2019	63.95	64.58	63.56	63.92	210,801	+0.14(+0.22%)
Apr 22, 2019	63.98	63.99	63.58	63.77	86,812	-0.53(-0.83%)
Apr 18, 2019	64.38	64.92	64.08	64.31	111,856	+0.07(+0.10%)
Apr 17, 2019	64.43	64.53	63.74	64.24	128,345	+0.05(+0.07%)
Apr 16, 2019	64.89	64.89	64.05	64.19	176,039	-0.48(-0.75%)
Apr 15, 2019	64.59	64.87	63.85	64.68	167,559	+0.17(+0.26%)
Apr 12, 2019	63.76	65.09	63.29	64.50	246,673	+1.03(+1.62%)
Apr 11, 2019	63.06	63.54	62.82	63.48	72,158	+0.62(+0.98%)
Apr 10, 2019	62.24	63.10	61.98	62.86	136,433	+0.84(+1.35%)
Apr 09, 2019	62.33	62.63	61.86	62.03	159,609	-0.39(-0.62%)
Apr 08, 2019	61.84	62.66	61.62	62.42	141,821	+0.70(+1.14%)
Apr 05, 2019	61.73	62.04	61.49	61.71	224,765	-0.04(-0.06%)
Apr 04, 2019	61.48	61.97	61.48	61.75	154,238	+0.38(+0.62%)
Apr 03, 2019	61.29	61.69	60.92	61.37	95,977	+0.42(+0.69%)
Apr 02, 2019	61.99	62.01	60.55	60.95	169,863	-0.84(-1.35%)
Apr 01, 2019	61.78	62.45	61.60	61.79	187,937	+0.33(+0.54%)
Mar 29, 2019	60.99	61.72	60.98	61.46	237,299	+0.54(+0.89%)
Mar 28, 2019	60.02	61.13	60.02	60.92	168,276	+0.90(+1.50%)
Mar 27, 2019	59.28	60.53	59.28	60.01	112,049	+0.73(+1.23%)
Mar 26, 2019	58.57	59.75	58.53	59.28	141,881	+0.96(+1.64%)
Mar 25, 2019	58.06	58.88	57.77	58.32	106,926	+0.22(+0.38%)
Mar 22, 2019	59.67	60.16	57.95	58.11	155,672	-1.94(-3.23%)
Mar 21, 2019	58.46	60.15	58.46	60.04	142,799	+1.29(+2.20%)
Mar 20, 2019	59.56	59.74	58.57	58.75	123,219	-0.80(-1.34%)
Mar 19, 2019	61.21	61.21	59.14	59.55	165,044	-1.36(-2.23%)
Mar 18, 2019	60.34	61.07	60.09	60.91	140,704	+0.55(+0.91%)
Mar 15, 2019	61.23	61.67	59.89	60.36	380,227	-0.73(-1.20%)
Mar 14, 2019	60.88	61.42	60.59	61.09	202,086	+0.17(+0.28%)
Mar 13, 2019	60.05	61.09	57.64	60.92	142,187	+1.10(+1.84%)
Mar 12, 2019	60.23	60.78	59.40	59.81	124,573	-0.41(-0.68%)
Mar 11, 2019	58.83	60.24	58.49	60.22	140,819	+1.39(+2.36%)
Mar 08, 2019	58.00	58.93	57.64	58.84	137,134	+0.60(+1.03%)
Mar 07, 2019	58.56	58.79	57.93	58.24	154,598	-0.31(-0.54%)
Mar 06, 2019	58.75	59.27	57.88	58.55	167,318	-0.20(-0.34%)
Mar 05, 2019	59.24	59.52	58.66	58.75	133,554	-0.51(-0.86%)
Mar 04, 2019	60.77	60.94	59.21	59.26	158,852	-1.41(-2.32%)

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.