Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.95	51.51	50.64	51.15	139,456	-0.51(-0.98%)
May 30, 2019	52.14	52.56	51.38	51.66	107,736	-0.39(-0.74%)
May 29, 2019	51.73	52.24	51.43	52.05	118,430	-0.08(-0.14%)
May 28, 2019	52.35	52.53	51.94	52.12	118,458	+0.02(+0.04%)
May 24, 2019	51.83	52.29	51.50	52.10	224,426	+0.56(+1.08%)
May 23, 2019	51.76	51.91	50.79	51.55	223,184	-0.56(-1.08%)
May 22, 2019	53.09	53.17	51.82	52.11	139,630	-1.10(-2.07%)
May 21, 2019	52.89	53.42	52.78	53.21	141,037	+0.70(+1.33%)
May 20, 2019	51.30	52.53	51.23	52.52	199,501	+0.70(+1.34%)
May 17, 2019	51.68	52.18	51.31	51.82	207,007	-0.12(-0.24%)
May 16, 2019	51.68	52.41	51.55	51.94	296,230	+0.52(+1.01%)
May 15, 2019	51.04	51.61	50.65	51.43	85,535	-0.14(-0.27%)
May 14, 2019	51.35	51.97	50.80	51.57	121,159	+0.42(+0.83%)
May 13, 2019	52.09	52.09	50.87	51.14	203,914	-2.12(-3.97%)
May 10, 2019	53.35	53.52	52.19	53.26	96,884	-0.29(-0.54%)
May 09, 2019	53.61	53.78	52.81	53.55	98,126	-0.50(-0.92%)
May 08, 2019	54.78	54.86	53.90	54.05	143,343	-0.50(-0.91%)
May 07, 2019	55.38	55.73	54.11	54.54	100,076	-1.62(-2.88%)
May 06, 2019	55.40	56.18	55.40	56.16	124,843	-0.30(-0.53%)
May 03, 2019	55.59	56.50	55.53	56.46	157,663	+1.39(+2.52%)
May 02, 2019	55.73	55.73	54.12	55.07	187,459	-0.58(-1.04%)
May 01, 2019	56.52	56.52	55.38	55.66	405,691	-0.46(-0.82%)
Apr 30, 2019	56.50	56.80	55.84	56.11	306,522	-0.09(-0.17%)
Apr 29, 2019	55.30	57.00	55.16	56.21	217,680	+0.72(+1.30%)
Apr 26, 2019	57.24	57.24	53.66	55.49	367,775	-2.19(-3.80%)
Apr 25, 2019	59.12	59.47	57.65	57.68	228,070	-1.77(-2.98%)
Apr 24, 2019	59.27	60.03	59.03	59.45	165,109	+0.01(+0.02%)
Apr 23, 2019	58.80	59.77	58.56	59.44	125,392	+0.81(+1.37%)
Apr 22, 2019	58.56	58.74	57.96	58.63	160,579	-0.07(-0.11%)
Apr 18, 2019	58.42	59.18	58.26	58.70	116,538	+0.20(+0.34%)
Apr 17, 2019	58.01	58.59	57.65	58.50	217,436	+0.90(+1.56%)
Apr 16, 2019	58.24	58.24	57.35	57.60	172,683	-0.32(-0.55%)
Apr 15, 2019	57.88	58.37	57.72	57.92	131,178	+0.04(+0.06%)
Apr 12, 2019	57.75	58.01	57.08	57.88	223,036	+0.65(+1.13%)
Apr 11, 2019	57.03	57.67	57.03	57.24	93,248	+0.56(+0.99%)
Apr 10, 2019	55.37	56.93	55.33	56.68	158,148	+1.25(+2.25%)
Apr 09, 2019	56.27	56.27	55.35	55.43	148,852	-1.15(-2.04%)
Apr 08, 2019	56.88	56.93	56.03	56.58	127,151	-0.43(-0.76%)
Apr 05, 2019	56.33	57.10	56.05	57.01	127,754	+0.93(+1.65%)
Apr 04, 2019	55.78	56.52	55.78	56.09	101,044	+0.51(+0.93%)
Apr 03, 2019	55.54	55.89	55.15	55.57	110,312	+0.66(+1.19%)
Apr 02, 2019	56.19	56.19	54.79	54.92	253,796	-1.17(-2.09%)
Apr 01, 2019	56.28	56.86	55.71	56.09	175,938	+0.41(+0.74%)
Mar 29, 2019	55.20	55.80	55.16	55.67	233,184	+1.01(+1.85%)
Mar 28, 2019	54.29	54.75	53.53	54.66	113,921	+0.67(+1.25%)
Mar 27, 2019	53.54	54.32	53.21	53.99	124,881	+0.28(+0.52%)
Mar 26, 2019	53.56	54.46	53.47	53.71	150,583	+0.65(+1.22%)
Mar 25, 2019	52.55	53.23	52.37	53.06	205,291	+0.52(+1.00%)
Mar 22, 2019	55.17	55.50	52.49	52.54	168,345	-3.02(-5.44%)
Mar 21, 2019	54.28	55.80	54.28	55.56	144,247	+1.16(+2.13%)
Mar 20, 2019	54.49	55.13	53.64	54.40	219,831	-0.09(-0.17%)
Mar 19, 2019	55.16	55.46	54.29	54.49	259,071	-0.35(-0.63%)
Mar 18, 2019	54.41	55.02	54.25	54.84	158,155	+0.49(+0.90%)
Mar 15, 2019	55.12	55.23	54.22	54.35	391,381	-0.07(-0.14%)
Mar 14, 2019	54.90	54.90	54.25	54.43	126,891	-0.60(-1.09%)
Mar 13, 2019	54.62	55.42	54.40	55.03	193,569	+0.61(+1.12%)
Mar 12, 2019	54.22	54.80	54.13	54.42	110,397	+0.20(+0.36%)
Mar 11, 2019	53.47	54.35	53.26	54.22	107,937	+0.82(+1.54%)
Mar 08, 2019	53.12	53.64	52.55	53.40	140,465	+0.81(+1.55%)
Mar 07, 2019	53.44	53.44	52.39	52.58	113,143	-0.80(-1.49%)
Mar 06, 2019	54.60	54.60	53.24	53.38	132,716	-1.24(-2.26%)
Mar 05, 2019	54.67	54.69	54.06	54.62	129,819	+0.00(+0.00%)
Mar 04, 2019	55.14	55.53	54.45	54.62	191,393	-0.46(-0.83%)

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.