Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.60	59.23	58.12	59.02	92,211	-0.22(-0.36%)
May 30, 2019	61.25	61.25	58.09	59.23	55,094	+0.51(+0.87%)
May 29, 2019	58.04	59.52	57.58	58.73	69,406	+0.29(+0.50%)
May 28, 2019	60.44	60.55	57.85	58.43	95,186	-1.38(-2.30%)
May 24, 2019	59.61	61.27	59.32	59.81	61,950	+0.28(+0.48%)
May 23, 2019	59.76	60.59	59.36	59.53	56,817	-0.67(-1.11%)
May 22, 2019	59.47	60.47	59.38	60.20	61,136	+0.52(+0.88%)
May 21, 2019	59.98	60.77	59.56	59.67	43,673	-0.09(-0.15%)
May 20, 2019	59.86	60.39	59.36	59.77	44,674	-0.18(-0.30%)
May 17, 2019	60.13	61.18	59.87	59.94	60,911	-0.36(-0.60%)
May 16, 2019	60.10	61.64	60.04	60.30	44,477	+0.35(+0.58%)
May 15, 2019	59.48	60.77	59.03	59.96	101,684	+0.46(+0.78%)
May 14, 2019	59.33	59.97	58.77	59.50	64,764	+0.17(+0.29%)
May 13, 2019	59.60	59.80	58.41	59.33	114,268	-0.93(-1.55%)
May 10, 2019	59.36	60.45	58.39	60.26	72,470	+0.59(+0.99%)
May 09, 2019	59.56	60.27	59.33	59.66	42,462	-0.11(-0.18%)
May 08, 2019	59.83	60.80	59.70	59.77	72,970	-0.79(-1.31%)
May 07, 2019	60.40	61.02	60.06	60.57	82,439	-0.53(-0.87%)
May 06, 2019	60.73	61.74	60.52	61.10	126,821	-0.59(-0.96%)
May 03, 2019	61.64	64.35	61.07	61.69	127,537	-1.66(-2.63%)
May 02, 2019	56.52	64.21	56.52	63.35	205,307	+6.93(+12.28%)
May 01, 2019	55.55	56.42	54.97	56.42	138,791	+0.90(+1.62%)
Apr 30, 2019	55.65	56.37	55.45	55.52	67,679	-0.28(-0.50%)
Apr 29, 2019	54.60	55.92	54.60	55.80	38,498	+1.12(+2.06%)
Apr 26, 2019	54.36	55.01	54.36	54.68	17,403	+0.33(+0.61%)
Apr 25, 2019	54.20	54.87	53.43	54.34	47,099	-0.28(-0.52%)
Apr 24, 2019	54.47	54.67	53.72	54.63	20,404	+0.80(+1.49%)
Apr 23, 2019	53.71	54.93	53.30	53.83	29,373	+0.05(+0.09%)
Apr 22, 2019	54.46	55.56	53.54	53.78	49,975	-0.70(-1.29%)
Apr 18, 2019	54.52	54.98	54.30	54.48	38,832	-0.11(-0.20%)
Apr 17, 2019	55.31	56.02	54.28	54.59	32,964	-0.77(-1.39%)
Apr 16, 2019	55.29	55.58	55.01	55.36	34,575	+0.01(+0.01%)
Apr 15, 2019	55.35	55.82	55.03	55.35	26,873	+0.06(+0.11%)
Apr 12, 2019	54.75	55.82	54.61	55.29	53,118	+0.66(+1.21%)
Apr 11, 2019	55.08	55.46	54.24	54.63	25,110	-0.54(-0.98%)
Apr 10, 2019	54.83	55.71	54.53	55.17	45,045	+0.36(+0.66%)
Apr 09, 2019	55.03	55.45	54.81	54.81	38,056	-0.38(-0.68%)
Apr 08, 2019	54.51	55.38	54.51	55.18	30,119	+0.38(+0.70%)
Apr 05, 2019	53.94	54.88	53.87	54.80	25,585	+0.60(+1.11%)
Apr 04, 2019	54.06	54.52	53.87	54.20	32,699	+0.35(+0.66%)
Apr 03, 2019	54.32	54.32	53.79	53.84	50,399	-0.52(-0.95%)
Apr 02, 2019	54.65	54.74	53.68	54.36	51,105	-0.32(-0.58%)
Apr 01, 2019	55.40	55.41	54.07	54.68	108,857	-0.66(-1.20%)
Mar 29, 2019	54.93	55.43	54.01	55.34	82,990	+0.38(+0.70%)
Mar 28, 2019	54.98	55.31	54.47	54.95	30,731	+0.29(+0.54%)
Mar 27, 2019	54.28	55.01	54.01	54.66	47,305	+0.33(+0.61%)
Mar 26, 2019	54.96	54.96	54.07	54.33	28,945	+0.12(+0.21%)
Mar 25, 2019	53.49	54.54	53.29	54.21	45,313	+0.85(+1.60%)
Mar 22, 2019	54.45	55.61	53.34	53.36	54,157	-1.16(-2.12%)
Mar 21, 2019	53.67	55.38	53.67	54.51	74,597	+1.04(+1.94%)
Mar 20, 2019	53.54	54.58	52.61	53.47	45,126	-0.48(-0.88%)
Mar 19, 2019	53.95	54.57	53.20	53.95	64,446	+0.00(+0.00%)
Mar 18, 2019	53.30	54.16	52.87	53.95	57,295	+0.65(+1.21%)
Mar 15, 2019	52.79	53.36	52.43	53.30	109,484	+0.57(+1.08%)
Mar 14, 2019	52.56	53.05	52.45	52.74	35,566	+0.59(+1.14%)
Mar 13, 2019	52.89	52.94	51.83	52.14	49,208	-0.25(-0.48%)
Mar 12, 2019	52.91	53.13	52.30	52.40	46,260	-0.42(-0.80%)
Mar 11, 2019	52.31	53.28	51.64	52.82	44,486	+0.52(+0.99%)
Mar 08, 2019	52.10	52.76	51.94	52.30	42,079	+0.22(+0.41%)
Mar 07, 2019	52.19	52.94	51.74	52.09	51,389	+0.08(+0.15%)
Mar 06, 2019	52.38	52.98	51.62	52.01	49,488	-0.35(-0.68%)
Mar 05, 2019	52.70	53.20	52.33	52.37	39,485	-0.35(-0.66%)
Mar 04, 2019	52.92	53.91	52.24	52.71	45,236	-0.20(-0.38%)

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.