Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.09	55.91	54.53	55.30	138,600	-0.50(-0.90%)
May 30, 2019	55.01	56.38	55.01	55.80	123,169	+1.00(+1.82%)
May 29, 2019	54.95	55.69	54.29	54.80	230,067	-0.43(-0.78%)
May 28, 2019	54.94	56.24	54.84	55.23	228,190	+0.39(+0.71%)
May 24, 2019	54.89	55.34	54.57	54.84	103,800	+0.42(+0.77%)
May 23, 2019	56.80	56.99	54.05	54.42	169,231	-2.38(-4.19%)
May 22, 2019	55.72	57.26	54.70	56.80	236,821	+0.92(+1.65%)
May 21, 2019	55.91	56.45	55.59	55.88	213,916	+0.25(+0.45%)
May 20, 2019	55.50	56.42	54.49	55.63	163,774	-0.44(-0.78%)
May 17, 2019	56.45	57.03	55.35	56.07	278,100	-0.90(-1.58%)
May 16, 2019	57.83	58.59	56.80	56.97	144,051	-0.66(-1.15%)
May 15, 2019	56.70	57.90	56.37	57.63	181,447	+0.51(+0.89%)
May 14, 2019	57.37	58.47	56.99	57.12	224,745	-0.83(-1.43%)
May 13, 2019	58.94	60.04	57.68	57.95	362,128	-2.59(-4.28%)
May 10, 2019	60.12	60.77	58.15	60.54	439,500	+0.02(+0.03%)
May 09, 2019	58.24	62.34	56.77	60.52	421,501	-4.09(-6.33%)
May 08, 2019	64.54	65.23	63.81	64.61	146,623	-0.03(-0.05%)
May 07, 2019	66.74	66.74	63.65	64.64	145,339	-2.56(-3.81%)
May 06, 2019	65.57	67.92	65.33	67.20	171,894	+0.46(+0.69%)
May 03, 2019	65.07	66.80	64.19	66.74	144,500	+2.24(+3.47%)
May 02, 2019	63.95	65.32	62.21	64.50	124,861	+0.43(+0.67%)
May 01, 2019	64.19	64.88	63.34	64.07	153,975	+0.13(+0.20%)
Apr 30, 2019	64.37	64.78	62.93	63.94	137,128	-0.36(-0.56%)
Apr 29, 2019	64.12	64.77	63.43	64.30	139,901	+0.36(+0.56%)
Apr 26, 2019	62.68	64.10	62.17	63.94	98,800	+1.33(+2.12%)
Apr 25, 2019	61.93	62.79	61.17	62.61	111,498	+0.33(+0.53%)
Apr 24, 2019	62.57	62.98	61.88	62.28	98,740	-0.25(-0.40%)
Apr 23, 2019	60.24	62.64	60.24	62.53	129,345	+2.31(+3.84%)
Apr 22, 2019	59.37	60.52	58.58	60.22	170,417	+0.74(+1.24%)
Apr 18, 2019	59.68	60.40	58.23	59.48	193,700	-0.36(-0.60%)
Apr 17, 2019	64.00	64.39	59.38	59.84	175,006	-3.76(-5.91%)
Apr 16, 2019	64.99	65.67	63.02	63.60	135,444	-0.74(-1.15%)
Apr 15, 2019	64.27	64.50	63.36	64.34	100,412	+0.40(+0.63%)
Apr 12, 2019	64.43	64.83	63.76	63.94	84,500	-0.01(-0.02%)
Apr 11, 2019	64.42	64.52	63.58	63.95	110,418	-0.62(-0.96%)
Apr 10, 2019	63.56	64.83	63.23	64.57	129,347	+1.20(+1.89%)
Apr 09, 2019	63.33	64.35	63.22	63.37	94,311	-0.26(-0.41%)
Apr 08, 2019	63.56	64.28	62.22	63.63	96,186	-0.17(-0.27%)
Apr 05, 2019	63.66	64.62	63.38	63.80	167,500	+0.40(+0.63%)
Apr 04, 2019	64.13	64.24	62.48	63.40	168,473	-0.78(-1.22%)
Apr 03, 2019	65.37	66.65	63.90	64.18	179,524	-0.55(-0.85%)
Apr 02, 2019	65.89	65.89	64.64	64.73	122,431	-1.01(-1.54%)
Apr 01, 2019	66.21	66.48	65.14	65.74	153,122	+0.27(+0.41%)
Mar 29, 2019	65.55	66.29	65.25	65.47	240,400	+0.57(+0.88%)
Mar 28, 2019	63.90	65.11	63.28	64.90	186,900	+1.12(+1.76%)
Mar 27, 2019	65.11	65.56	62.54	63.78	156,639	-1.33(-2.04%)
Mar 26, 2019	64.66	65.58	64.16	65.11	196,541	+1.04(+1.62%)
Mar 25, 2019	63.71	64.47	63.05	64.07	351,220	+0.35(+0.55%)
Mar 22, 2019	67.63	68.13	63.68	63.72	202,700	-4.02(-5.93%)
Mar 21, 2019	66.94	68.40	66.86	67.74	193,324	+0.45(+0.67%)
Mar 20, 2019	67.29	67.72	66.59	67.29	300,451	-0.10(-0.15%)
Mar 19, 2019	67.99	68.14	66.92	67.39	168,338	-0.24(-0.35%)
Mar 18, 2019	68.53	68.96	66.61	67.63	218,886	-0.51(-0.75%)
Mar 15, 2019	67.57	69.50	67.56	68.14	357,900	+0.80(+1.19%)
Mar 14, 2019	66.80	68.33	66.06	67.34	182,864	+0.50(+0.75%)
Mar 13, 2019	66.92	67.93	66.64	66.84	126,190	+0.24(+0.36%)
Mar 12, 2019	66.50	67.13	65.80	66.60	130,812	+0.20(+0.30%)
Mar 11, 2019	65.20	66.52	64.59	66.40	158,335	+1.35(+2.08%)
Mar 08, 2019	64.63	65.28	64.04	65.05	113,500	+0.19(+0.29%)
Mar 07, 2019	65.07	65.59	64.22	64.86	130,860	-0.35(-0.54%)
Mar 06, 2019	66.75	66.85	65.13	65.21	220,677	-1.53(-2.29%)
Mar 05, 2019	66.17	66.97	65.60	66.74	153,984	+0.40(+0.60%)
Mar 04, 2019	68.00	68.30	66.04	66.34	160,469	-1.46(-2.15%)

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.