Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.11	56.44	55.76	56.30	1,028	+1.36(+2.47%)
May 30, 2019	55.23	55.23	54.66	54.94	238	-0.47(-0.85%)
May 29, 2019	55.50	55.98	55.12	55.41	1,674	+0.67(+1.23%)
May 28, 2019	53.72	54.73	53.72	54.73	2,751	+0.68(+1.26%)
May 24, 2019	53.72	54.28	53.72	54.05	263	-0.39(-0.71%)
May 23, 2019	54.36	54.93	54.17	54.44	4,459	+1.95(+3.71%)
May 22, 2019	52.13	52.73	51.93	52.49	5,165	+0.54(+1.04%)
May 21, 2019	53.00	53.00	51.95	51.95	347	-1.56(-2.91%)
May 20, 2019	53.41	53.75	53.41	53.51	566	+0.55(+1.04%)
May 17, 2019	53.03	53.03	52.00	52.96	421	+1.07(+2.06%)
May 16, 2019	51.81	51.89	51.33	51.89	572	-0.95(-1.79%)
May 15, 2019	53.75	54.44	52.35	52.83	1,038	-0.27(-0.52%)
May 14, 2019	54.10	54.10	53.11	53.11	666	-1.26(-2.31%)
May 13, 2019	53.87	55.12	53.45	54.36	2,891	+2.80(+5.43%)
May 10, 2019	52.20	53.11	51.21	51.56	1,054	-0.47(-0.90%)
May 09, 2019	52.46	53.34	51.93	52.03	860	+0.24(+0.45%)
May 08, 2019	51.59	51.79	51.21	51.79	516	+0.14(+0.27%)
May 07, 2019	50.80	52.31	50.45	51.65	4,087	+1.80(+3.62%)
May 06, 2019	50.38	50.38	49.71	49.85	666	+0.75(+1.52%)
May 03, 2019	49.35	49.35	49.02	49.10	342	-1.33(-2.64%)
May 02, 2019	50.00	50.72	49.81	50.43	582	+0.31(+0.62%)
May 01, 2019	48.86	50.12	48.75	50.12	123	+0.86(+1.74%)
Apr 30, 2019	49.58	49.58	49.27	49.27	146	-0.35(-0.71%)
Apr 29, 2019	49.54	49.62	49.54	49.62	127	-0.87(-1.73%)
Apr 26, 2019	50.30	50.76	49.62	50.49	2,056	+0.06(+0.13%)
Apr 25, 2019	50.04	50.72	50.00	50.43	735	+1.63(+3.35%)
Apr 24, 2019	48.29	49.00	48.25	48.79	310	-0.08(-0.17%)
Apr 23, 2019	49.35	49.35	48.60	48.88	933	-1.00(-2.01%)
Apr 22, 2019	49.88	49.92	49.88	49.88	79	+0.30(+0.61%)
Apr 18, 2019	49.69	49.69	49.24	49.57	738	-0.65(-1.30%)
Apr 17, 2019	49.58	50.23	49.58	50.23	186	-0.23(-0.45%)
Apr 16, 2019	50.38	50.45	50.15	50.45	237	-0.27(-0.53%)
Apr 15, 2019	50.04	50.72	50.04	50.72	792	+0.80(+1.59%)
Apr 12, 2019	50.45	50.61	49.85	49.92	11,466	-1.50(-2.91%)
Apr 11, 2019	52.01	52.01	51.42	51.42	1,001	-0.83(-1.58%)
Apr 10, 2019	52.73	52.73	52.05	52.25	1,104	-0.07(-0.13%)
Apr 09, 2019	51.78	52.32	51.78	52.32	661	+1.31(+2.58%)
Apr 08, 2019	50.76	51.82	50.76	51.00	934	+0.34(+0.67%)
Apr 05, 2019	50.83	50.83	50.66	50.66	448	-0.53(-1.03%)
Apr 04, 2019	52.12	52.12	51.02	51.19	1,223	-0.33(-0.64%)
Apr 03, 2019	51.25	51.55	51.17	51.52	1,028	+0.03(+0.06%)
Apr 02, 2019	51.46	51.78	51.44	51.49	1,572	-0.37(-0.71%)
Apr 01, 2019	51.76	52.16	51.25	51.86	16,034	-1.46(-2.73%)
Mar 29, 2019	53.15	53.45	53.15	53.31	579	-0.85(-1.57%)
Mar 28, 2019	54.51	54.51	54.16	54.16	117	-1.13(-2.05%)
Mar 27, 2019	54.95	55.99	54.95	55.29	757	+0.12(+0.22%)
Mar 26, 2019	55.33	55.57	55.12	55.17	628	-0.67(-1.20%)
Mar 25, 2019	56.37	56.74	55.84	55.84	10,592	-0.54(-0.97%)
Mar 22, 2019	55.02	56.38	55.02	56.38	1,897	+2.52(+4.68%)
Mar 21, 2019	54.58	54.58	53.45	53.86	970	-1.23(-2.23%)
Mar 20, 2019	54.88	55.74	54.17	55.09	2,012	+0.40(+0.74%)
Mar 19, 2019	53.54	54.69	53.54	54.69	1,860	+0.67(+1.24%)
Mar 18, 2019	54.59	54.84	53.97	54.02	1,739	-0.94(-1.71%)
Mar 15, 2019	54.42	55.11	54.27	54.96	1,083	+0.53(+0.98%)
Mar 14, 2019	54.95	54.95	54.42	54.42	11,242	-0.23(-0.42%)
Mar 13, 2019	54.65	55.25	54.50	54.65	1,468	-0.80(-1.45%)
Mar 12, 2019	55.22	55.48	55.22	55.46	1,905	+0.29(+0.53%)
Mar 11, 2019	57.58	57.58	55.16	55.16	2,941	-0.89(-1.59%)
Mar 08, 2019	57.00	57.26	56.05	56.05	3,778	-0.02(-0.03%)
Mar 07, 2019	55.79	56.66	55.79	56.07	2,358	+0.97(+1.75%)
Mar 06, 2019	53.71	55.29	53.71	55.11	1,679	+0.79(+1.46%)
Mar 05, 2019	53.55	54.32	53.55	54.32	1,063	+0.31(+0.58%)
Mar 04, 2019	52.42	54.75	52.42	54.00	4,455	+0.72(+1.34%)

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.