Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	59.31	59.68	58.40	58.49	19,800	-1.32(-2.21%)
May 30, 2019	59.35	59.81	59.00	59.81	16,761	+0.56(+0.95%)
May 29, 2019	59.56	60.53	59.25	59.25	16,623	-0.76(-1.27%)
May 28, 2019	59.71	60.36	59.49	60.01	19,628	+0.06(+0.10%)
May 24, 2019	59.10	60.28	58.87	59.95	15,800	+1.01(+1.71%)
May 23, 2019	60.42	60.42	58.93	58.94	29,425	-1.91(-3.14%)
May 22, 2019	61.10	61.10	60.29	60.85	20,755	+0.15(+0.25%)
May 21, 2019	61.00	61.08	60.52	60.70	12,099	-0.62(-1.01%)
May 20, 2019	60.67	61.43	60.51	61.32	15,043	+0.32(+0.52%)
May 17, 2019	60.57	61.94	60.56	61.00	22,200	+0.05(+0.08%)
May 16, 2019	60.56	61.65	60.50	60.95	16,189	+0.62(+1.03%)
May 15, 2019	60.44	60.77	60.21	60.33	9,511	-0.47(-0.77%)
May 14, 2019	59.08	61.63	58.03	60.80	32,879	+1.40(+2.36%)
May 13, 2019	59.50	60.06	59.19	59.40	16,385	-0.71(-1.18%)
May 10, 2019	61.55	61.55	59.67	60.11	12,700	-1.55(-2.51%)
May 09, 2019	59.84	61.74	59.84	61.66	14,549	+1.59(+2.65%)
May 08, 2019	61.44	61.61	60.03	60.07	26,253	-1.48(-2.40%)
May 07, 2019	59.87	62.19	59.80	61.55	32,220	+1.23(+2.04%)
May 06, 2019	59.57	60.77	56.91	60.32	43,770	-1.08(-1.76%)
May 03, 2019	61.07	61.77	60.50	61.40	36,500	+0.70(+1.15%)
May 02, 2019	60.90	61.77	60.38	60.70	18,670	-0.30(-0.49%)
May 01, 2019	61.30	61.88	60.42	61.00	18,759	-0.05(-0.08%)
Apr 30, 2019	62.00	62.00	60.69	61.05	24,753	-1.01(-1.63%)
Apr 29, 2019	62.24	63.37	61.63	62.06	56,111	+0.57(+0.93%)
Apr 26, 2019	61.23	61.49	60.72	61.49	10,300	+0.49(+0.80%)
Apr 25, 2019	60.50	61.00	59.91	61.00	18,661	+0.72(+1.19%)
Apr 24, 2019	60.91	60.91	59.48	60.28	28,700	-0.46(-0.76%)
Apr 23, 2019	59.59	62.00	59.35	60.74	33,686	+1.44(+2.43%)
Apr 22, 2019	60.47	60.74	59.07	59.30	17,134	-1.16(-1.92%)
Apr 18, 2019	59.05	60.94	57.71	60.46	36,100	+1.18(+1.99%)
Apr 17, 2019	57.25	59.98	56.98	59.28	15,980	+2.02(+3.53%)
Apr 16, 2019	59.49	59.70	57.26	57.26	24,440	-2.05(-3.46%)
Apr 15, 2019	58.87	59.52	57.85	59.31	21,873	+0.39(+0.66%)
Apr 12, 2019	59.27	59.61	58.52	58.92	10,600	+0.00(+0.00%)
Apr 11, 2019	59.50	59.90	58.82	58.92	22,830	-0.60(-1.01%)
Apr 10, 2019	58.70	59.52	58.23	59.52	25,189	+0.69(+1.17%)
Apr 09, 2019	58.44	59.79	58.44	58.83	15,234	-0.87(-1.46%)
Apr 08, 2019	60.48	60.48	59.24	59.70	29,329	-0.80(-1.32%)
Apr 05, 2019	59.98	60.50	59.69	60.50	10,700	+0.41(+0.68%)
Apr 04, 2019	59.72	60.23	59.57	60.09	10,683	+0.38(+0.64%)
Apr 03, 2019	60.29	60.50	59.10	59.71	18,985	-0.29(-0.48%)
Apr 02, 2019	60.25	61.52	59.83	60.00	60,929	-0.27(-0.45%)
Apr 01, 2019	59.55	60.72	58.87	60.27	37,632	+0.67(+1.12%)
Mar 29, 2019	58.37	60.35	57.84	59.60	67,300	+0.75(+1.27%)
Mar 28, 2019	58.97	58.97	58.03	58.85	13,468	+0.06(+0.10%)
Mar 27, 2019	59.56	59.99	57.59	58.79	25,431	-0.42(-0.71%)
Mar 26, 2019	56.90	59.80	56.90	59.21	23,177	+2.54(+4.48%)
Mar 25, 2019	55.26	56.67	54.51	56.67	17,907	+1.12(+2.02%)
Mar 22, 2019	56.33	56.50	55.35	55.55	39,300	-1.14(-2.01%)
Mar 21, 2019	56.78	57.21	56.45	56.69	11,405	-0.48(-0.84%)
Mar 20, 2019	58.00	58.13	57.17	57.17	14,581	-0.84(-1.45%)
Mar 19, 2019	58.11	58.18	57.62	58.01	16,869	-0.17(-0.29%)
Mar 18, 2019	58.03	58.37	57.51	58.18	13,509	+0.38(+0.66%)
Mar 15, 2019	58.03	58.50	57.60	57.80	75,900	-0.06(-0.10%)
Mar 14, 2019	58.07	58.34	57.84	57.86	17,671	-0.33(-0.57%)
Mar 13, 2019	57.33	58.25	57.18	58.19	23,132	+0.59(+1.02%)
Mar 12, 2019	57.89	58.07	56.85	57.60	12,693	-0.29(-0.50%)
Mar 11, 2019	57.61	58.25	56.81	57.89	21,652	+1.21(+2.13%)
Mar 08, 2019	56.43	57.12	56.00	56.68	14,600	-0.02(-0.04%)
Mar 07, 2019	56.61	57.03	56.60	56.70	13,276	+0.09(+0.16%)
Mar 06, 2019	56.76	57.08	56.54	56.61	26,997	-0.63(-1.10%)
Mar 05, 2019	57.11	57.69	56.66	57.24	11,608	-0.19(-0.33%)
Mar 04, 2019	57.61	57.61	57.13	57.43	13,090	-0.41(-0.71%)

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.