Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.29	50.85	49.99	50.49	141,277	-0.50(-0.98%)
May 30, 2019	51.47	51.89	50.72	50.99	109,142	-0.38(-0.74%)
May 29, 2019	51.06	51.56	50.77	51.38	119,977	-0.07(-0.14%)
May 28, 2019	51.67	51.85	51.27	51.45	120,004	+0.02(+0.04%)
May 24, 2019	51.16	51.62	50.84	51.43	227,356	+0.55(+1.08%)
May 23, 2019	51.09	51.24	50.14	50.88	226,098	-0.56(-1.08%)
May 22, 2019	52.41	52.48	51.15	51.44	141,453	-1.09(-2.07%)
May 21, 2019	52.21	52.73	52.10	52.53	142,879	+0.69(+1.33%)
May 20, 2019	50.64	51.85	50.57	51.84	202,106	+0.69(+1.34%)
May 17, 2019	51.01	51.51	50.65	51.15	209,710	-0.12(-0.24%)
May 16, 2019	51.01	51.73	50.89	51.27	300,098	+0.51(+1.01%)
May 15, 2019	50.38	50.95	50.00	50.76	86,652	-0.14(-0.27%)
May 14, 2019	50.69	51.30	50.15	50.90	122,741	+0.42(+0.83%)
May 13, 2019	51.42	51.42	50.22	50.48	206,577	-2.09(-3.97%)
May 10, 2019	52.66	52.83	51.52	52.57	98,149	-0.29(-0.54%)
May 09, 2019	52.92	53.08	52.13	52.86	99,407	-0.49(-0.92%)
May 08, 2019	54.07	54.15	53.21	53.35	145,215	-0.49(-0.91%)
May 07, 2019	54.67	55.01	53.41	53.84	101,383	-1.60(-2.88%)
May 06, 2019	54.69	55.46	54.69	55.44	126,473	-0.30(-0.53%)
May 03, 2019	54.87	55.77	54.82	55.73	159,722	+1.37(+2.52%)
May 02, 2019	55.01	55.01	53.42	54.37	189,907	-0.57(-1.04%)
May 01, 2019	55.79	55.79	54.67	54.94	410,988	-0.45(-0.82%)
Apr 30, 2019	55.77	56.07	55.12	55.39	310,524	-0.09(-0.17%)
Apr 29, 2019	54.59	56.27	54.45	55.48	220,522	+0.71(+1.30%)
Apr 26, 2019	56.50	56.50	52.97	54.77	372,577	-2.16(-3.80%)
Apr 25, 2019	58.36	58.71	56.91	56.93	231,048	-1.75(-2.98%)
Apr 24, 2019	58.51	59.25	58.26	58.68	167,265	+0.01(+0.02%)
Apr 23, 2019	58.04	59.00	57.80	58.67	127,030	+0.79(+1.37%)
Apr 22, 2019	57.80	57.98	57.21	57.88	162,676	-0.06(-0.11%)
Apr 18, 2019	57.66	58.41	57.51	57.94	118,060	+0.19(+0.34%)
Apr 17, 2019	57.26	57.83	56.91	57.75	220,276	+0.89(+1.56%)
Apr 16, 2019	57.49	57.49	56.61	56.86	174,938	-0.31(-0.55%)
Apr 15, 2019	57.14	57.62	56.97	57.17	132,890	+0.04(+0.06%)
Apr 12, 2019	57.01	57.26	56.34	57.14	225,948	+0.64(+1.13%)
Apr 11, 2019	56.30	56.92	56.30	56.50	94,465	+0.55(+0.99%)
Apr 10, 2019	54.65	56.19	54.61	55.95	160,213	+1.23(+2.25%)
Apr 09, 2019	55.55	55.55	54.63	54.72	150,795	-1.14(-2.04%)
Apr 08, 2019	56.15	56.19	55.31	55.85	128,811	-0.43(-0.76%)
Apr 05, 2019	55.60	56.36	55.33	56.28	129,422	+0.91(+1.65%)
Apr 04, 2019	55.06	55.79	55.06	55.36	102,364	+0.51(+0.93%)
Apr 03, 2019	54.83	55.17	54.44	54.85	111,752	+0.65(+1.19%)
Apr 02, 2019	55.46	55.46	54.09	54.21	257,110	-1.16(-2.09%)
Apr 01, 2019	55.56	56.13	54.99	55.36	178,235	+0.41(+0.74%)
Mar 29, 2019	54.49	55.08	54.45	54.96	236,228	+1.00(+1.85%)
Mar 28, 2019	53.59	54.04	52.84	53.96	115,409	+0.67(+1.25%)
Mar 27, 2019	52.85	53.62	52.53	53.29	126,511	+0.28(+0.52%)
Mar 26, 2019	52.87	53.76	52.78	53.02	152,549	+0.64(+1.22%)
Mar 25, 2019	51.87	52.54	51.69	52.38	207,972	+0.52(+1.00%)
Mar 22, 2019	54.46	54.78	51.81	51.86	170,543	-2.98(-5.44%)
Mar 21, 2019	53.58	55.08	53.58	54.85	146,130	+1.15(+2.13%)
Mar 20, 2019	53.79	54.42	52.95	53.70	222,702	-0.09(-0.17%)
Mar 19, 2019	54.45	54.74	53.59	53.79	262,454	-0.34(-0.63%)
Mar 18, 2019	53.71	54.31	53.55	54.13	160,220	+0.48(+0.90%)
Mar 15, 2019	54.41	54.52	53.52	53.65	396,492	-0.07(-0.14%)
Mar 14, 2019	54.19	54.19	53.55	53.73	128,548	-0.59(-1.09%)
Mar 13, 2019	53.91	54.71	53.70	54.32	196,096	+0.60(+1.12%)
Mar 12, 2019	53.52	54.10	53.44	53.72	111,839	+0.19(+0.36%)
Mar 11, 2019	52.78	53.65	52.57	53.52	109,346	+0.81(+1.54%)
Mar 08, 2019	52.43	52.95	51.87	52.71	142,299	+0.80(+1.55%)
Mar 07, 2019	52.75	52.75	51.71	51.91	114,621	-0.79(-1.49%)
Mar 06, 2019	53.89	53.89	52.55	52.69	134,449	-1.22(-2.26%)
Mar 05, 2019	53.97	53.99	53.37	53.91	131,514	+0.00(+0.00%)
Mar 04, 2019	54.43	54.82	53.75	53.91	193,892	-0.45(-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.