Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.29	50.85	49.99	50.49	141,282	-0.50(-0.98%)
May 30, 2019	51.47	51.89	50.71	50.99	109,146	-0.38(-0.74%)
May 29, 2019	51.06	51.56	50.77	51.37	119,981	-0.07(-0.14%)
May 28, 2019	51.67	51.85	51.27	51.45	120,009	+0.02(+0.04%)
May 24, 2019	51.16	51.62	50.84	51.43	227,364	+0.55(+1.08%)
May 23, 2019	51.09	51.23	50.14	50.88	226,106	-0.56(-1.08%)
May 22, 2019	52.41	52.48	51.15	51.44	141,458	-1.09(-2.07%)
May 21, 2019	52.21	52.73	52.10	52.53	142,884	+0.69(+1.33%)
May 20, 2019	50.64	51.85	50.57	51.84	202,112	+0.69(+1.34%)
May 17, 2019	51.01	51.50	50.65	51.15	209,717	-0.12(-0.24%)
May 16, 2019	51.01	51.73	50.89	51.27	300,108	+0.51(+1.01%)
May 15, 2019	50.38	50.95	50.00	50.76	86,655	-0.14(-0.27%)
May 14, 2019	50.69	51.30	50.15	50.90	122,745	+0.42(+0.83%)
May 13, 2019	51.42	51.42	50.21	50.48	206,584	-2.09(-3.97%)
May 10, 2019	52.66	52.83	51.52	52.57	98,152	-0.29(-0.54%)
May 09, 2019	52.92	53.08	52.13	52.86	99,410	-0.49(-0.92%)
May 08, 2019	54.07	54.15	53.21	53.35	145,220	-0.49(-0.91%)
May 07, 2019	54.67	55.01	53.41	53.84	101,387	-1.60(-2.88%)
May 06, 2019	54.69	55.45	54.69	55.44	126,478	-0.30(-0.53%)
May 03, 2019	54.87	55.77	54.82	55.73	159,727	+1.37(+2.52%)
May 02, 2019	55.01	55.01	53.42	54.36	189,913	-0.57(-1.04%)
May 01, 2019	55.79	55.79	54.67	54.94	411,002	-0.45(-0.82%)
Apr 30, 2019	55.77	56.06	55.12	55.39	310,534	-0.09(-0.17%)
Apr 29, 2019	54.59	56.27	54.45	55.48	220,530	+0.71(+1.30%)
Apr 26, 2019	56.50	56.50	52.96	54.77	372,589	-2.16(-3.80%)
Apr 25, 2019	58.36	58.71	56.90	56.93	231,056	-1.75(-2.98%)
Apr 24, 2019	58.50	59.25	58.26	58.68	167,271	+0.01(+0.02%)
Apr 23, 2019	58.04	59.00	57.80	58.67	127,034	+0.79(+1.37%)
Apr 22, 2019	57.80	57.98	57.21	57.87	162,681	-0.06(-0.11%)
Apr 18, 2019	57.66	58.41	57.51	57.94	118,064	+0.19(+0.34%)
Apr 17, 2019	57.26	57.83	56.90	57.75	220,283	+0.89(+1.56%)
Apr 16, 2019	57.49	57.49	56.61	56.86	174,943	-0.31(-0.55%)
Apr 15, 2019	57.14	57.62	56.97	57.17	132,895	+0.04(+0.06%)
Apr 12, 2019	57.01	57.26	56.34	57.14	225,956	+0.64(+1.13%)
Apr 11, 2019	56.29	56.92	56.29	56.50	94,468	+0.55(+0.99%)
Apr 10, 2019	54.65	56.19	54.61	55.94	160,218	+1.23(+2.25%)
Apr 09, 2019	55.55	55.55	54.63	54.71	150,800	-1.14(-2.04%)
Apr 08, 2019	56.15	56.19	55.31	55.85	128,815	-0.43(-0.76%)
Apr 05, 2019	55.60	56.36	55.32	56.28	129,427	+0.91(+1.65%)
Apr 04, 2019	55.06	55.79	55.06	55.36	102,367	+0.51(+0.93%)
Apr 03, 2019	54.83	55.17	54.44	54.85	111,756	+0.65(+1.19%)
Apr 02, 2019	55.46	55.46	54.09	54.21	257,119	-1.16(-2.09%)
Apr 01, 2019	55.56	56.13	54.99	55.36	178,241	+0.41(+0.74%)
Mar 29, 2019	54.48	55.07	54.45	54.95	236,236	+1.00(+1.85%)
Mar 28, 2019	53.59	54.04	52.84	53.96	115,412	+0.67(+1.25%)
Mar 27, 2019	52.85	53.61	52.52	53.29	126,515	+0.28(+0.52%)
Mar 26, 2019	52.87	53.75	52.78	53.01	152,555	+0.64(+1.22%)
Mar 25, 2019	51.87	52.54	51.69	52.38	207,979	+0.52(+1.00%)
Mar 22, 2019	54.46	54.78	51.81	51.86	170,549	-2.98(-5.44%)
Mar 21, 2019	53.58	55.07	53.58	54.84	146,135	+1.15(+2.13%)
Mar 20, 2019	53.79	54.42	52.95	53.70	222,709	-0.09(-0.17%)
Mar 19, 2019	54.45	54.74	53.59	53.79	262,463	-0.34(-0.63%)
Mar 18, 2019	53.71	54.31	53.55	54.13	160,225	+0.48(+0.90%)
Mar 15, 2019	54.41	54.52	53.52	53.65	396,505	-0.07(-0.14%)
Mar 14, 2019	54.19	54.19	53.55	53.73	128,552	-0.59(-1.09%)
Mar 13, 2019	53.91	54.71	53.70	54.32	196,103	+0.60(+1.12%)
Mar 12, 2019	53.52	54.10	53.43	53.72	111,842	+0.19(+0.36%)
Mar 11, 2019	52.78	53.65	52.57	53.52	109,350	+0.81(+1.54%)
Mar 08, 2019	52.43	52.95	51.87	52.71	142,304	+0.80(+1.55%)
Mar 07, 2019	52.75	52.75	51.71	51.91	114,625	-0.79(-1.49%)
Mar 06, 2019	53.89	53.89	52.55	52.69	134,453	-1.22(-2.26%)
Mar 05, 2019	53.97	53.98	53.37	53.91	131,518	+0.00(+0.00%)
Mar 04, 2019	54.43	54.82	53.74	53.91	193,899	-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.