Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.56	51.56	51.46	51.50	1,066	-0.73(-1.40%)
May 30, 2019	52.20	52.24	52.16	52.24	549	+0.23(+0.44%)
May 29, 2019	51.88	52.01	51.88	52.01	234	-0.65(-1.24%)
May 28, 2019	53.14	53.14	52.66	52.66	333	-0.39(-0.74%)
May 24, 2019	53.05	53.05	53.05	53.05	106	+0.46(+0.87%)
May 23, 2019	52.58	52.60	52.58	52.60	219	-0.75(-1.41%)
May 22, 2019	53.35	53.35	53.35	53.35	20	-0.14(-0.27%)
May 21, 2019	53.49	53.49	53.49	53.49	168	+0.43(+0.81%)
May 20, 2019	53.06	53.06	53.06	53.06	192	-0.61(-1.14%)
May 17, 2019	53.68	53.68	53.68	53.68	213	-0.45(-0.83%)
May 16, 2019	54.13	54.13	54.13	54.13	234	+0.48(+0.89%)
May 15, 2019	53.43	53.73	53.43	53.65	358	+0.51(+0.97%)
May 14, 2019	52.94	53.14	52.94	53.14	145	+0.40(+0.75%)
May 13, 2019	52.88	52.88	52.74	52.74	646	-1.40(-2.58%)
May 10, 2019	53.71	54.14	53.71	54.14	533	+0.28(+0.52%)
May 09, 2019	53.42	53.89	53.42	53.86	1,921	-0.25(-0.47%)
May 08, 2019	54.17	54.17	54.11	54.11	766	+0.49(+0.92%)
May 07, 2019	54.06	54.06	53.62	53.62	220	-1.14(-2.09%)
May 06, 2019	54.76	54.76	54.76	54.76	166	-0.53(-0.95%)
May 03, 2019	55.29	55.29	55.29	55.29	106	+0.65(+1.20%)
May 02, 2019	54.67	54.70	54.64	54.64	1,228	-0.04(-0.08%)
May 01, 2019	54.92	54.92	54.68	54.68	210	-0.37(-0.68%)
Apr 30, 2019	55.05	55.05	55.05	55.05	79	+0.21(+0.38%)
Apr 29, 2019	54.84	54.84	54.84	54.84	266	+0.28(+0.52%)
Apr 26, 2019	54.56	54.57	54.56	54.56	426	+0.12(+0.23%)
Apr 25, 2019	54.30	54.44	54.30	54.44	803	-0.16(-0.30%)
Apr 24, 2019	54.53	54.60	54.53	54.60	148	+0.02(+0.04%)
Apr 23, 2019	54.39	54.58	54.39	54.58	679	-0.13(-0.23%)
Apr 22, 2019	54.74	54.74	54.70	54.70	576	+0.08(+0.14%)
Apr 18, 2019	54.64	54.64	54.62	54.62	1,066	-0.02(-0.03%)
Apr 17, 2019	54.53	54.64	54.53	54.64	231	+0.44(+0.80%)
Apr 16, 2019	54.28	54.28	54.21	54.21	446	+0.32(+0.60%)
Apr 15, 2019	53.86	53.88	53.86	53.88	223	+0.09(+0.18%)
Apr 12, 2019	53.84	53.87	53.79	53.79	1,066	+0.60(+1.14%)
Apr 11, 2019	53.09	53.18	53.07	53.18	1,478	+0.05(+0.09%)
Apr 10, 2019	53.08	53.16	53.08	53.14	697	+0.39(+0.74%)
Apr 09, 2019	52.74	52.74	52.74	52.74	10	-0.47(-0.88%)
Apr 08, 2019	53.19	53.21	53.19	53.21	390	-0.00(-0.00%)
Apr 05, 2019	53.24	53.24	53.21	53.21	213	-0.08(-0.14%)
Apr 04, 2019	53.24	53.29	53.09	53.29	380	+0.14(+0.25%)
Apr 03, 2019	53.15	53.15	53.15	53.15	3	+0.74(+1.42%)
Apr 02, 2019	52.41	52.41	52.41	52.41	202	+0.34(+0.65%)
Apr 01, 2019	51.94	52.07	51.94	52.07	831	+0.70(+1.37%)
Mar 29, 2019	51.53	51.53	51.37	51.37	639	+0.26(+0.50%)
Mar 28, 2019	51.11	51.11	51.11	51.11	6	-0.16(-0.31%)
Mar 27, 2019	51.33	51.38	51.27	51.27	684	+0.02(+0.03%)
Mar 26, 2019	51.34	51.37	51.25	51.25	2,097	+0.18(+0.36%)
Mar 25, 2019	51.07	51.07	51.07	51.07	124	+0.11(+0.21%)
Mar 22, 2019	51.58	51.58	50.97	50.97	1,172	-1.42(-2.70%)
Mar 21, 2019	52.12	52.38	52.12	52.38	293	-0.39(-0.73%)
Mar 20, 2019	52.77	52.77	52.77	52.77	73	-0.30(-0.57%)
Mar 19, 2019	53.30	53.30	53.07	53.07	639	+0.42(+0.81%)
Mar 18, 2019	52.64	52.64	52.64	52.64	139	+0.08(+0.16%)
Mar 15, 2019	52.56	52.56	52.56	52.56	106	+0.49(+0.94%)
Mar 14, 2019	52.04	52.09	52.04	52.07	846	-0.04(-0.08%)
Mar 13, 2019	52.03	52.11	52.03	52.11	107	+0.41(+0.79%)
Mar 12, 2019	51.71	51.71	51.71	51.71	109	-0.06(-0.12%)
Mar 11, 2019	51.56	51.77	51.56	51.77	1,216	+0.44(+0.86%)
Mar 08, 2019	51.33	51.33	51.33	51.33	106	+0.11(+0.22%)
Mar 07, 2019	51.21	51.21	51.21	51.21	33	-0.96(-1.84%)
Mar 06, 2019	52.18	52.18	52.18	52.18	28	-0.24(-0.47%)
Mar 05, 2019	52.42	52.42	52.42	52.42	109	+0.12(+0.23%)
Mar 04, 2019	52.49	52.49	52.30	52.30	682	-0.40(-0.76%)
Mar 01, 2019	52.63	52.70	52.63	52.70	106	+0.59(+1.14%)
Feb 28, 2019	52.11	52.11	52.11	52.11	95	+0.21(+0.40%)
Feb 27, 2019	51.90	51.90	51.90	51.90	148	-0.30(-0.58%)
Feb 26, 2019	52.20	52.20	52.20	52.20	114	+0.45(+0.88%)
Feb 25, 2019	51.82	51.87	51.75	51.75	3,287	+0.14(+0.26%)
Feb 22, 2019	51.69	51.69	51.61	51.61	319	+0.15(+0.28%)
Feb 21, 2019	51.49	51.49	51.47	51.47	742	-0.14(-0.28%)
Feb 20, 2019	51.61	51.61	51.61	51.61	47	+0.48(+0.94%)
Feb 19, 2019	50.72	51.13	50.72	51.13	288	+0.24(+0.46%)
Feb 15, 2019	50.89	50.89	50.89	50.89	106	+1.00(+1.99%)
Feb 14, 2019	49.90	49.94	49.90	49.90	166	-0.25(-0.49%)
Feb 13, 2019	50.29	50.29	50.15	50.15	328	-0.14(-0.27%)
Feb 12, 2019	50.28	50.28	50.28	50.28	49	+0.75(+1.51%)
Feb 11, 2019	49.53	49.53	49.53	49.53	92	+0.06(+0.13%)
Feb 08, 2019	49.43	49.47	49.43	49.47	426	-0.58(-1.15%)
Feb 07, 2019	50.04	50.04	50.04	50.04	168	-1.34(-2.62%)
Feb 06, 2019	51.55	51.55	51.39	51.39	351	-0.41(-0.79%)
Feb 05, 2019	51.61	51.80	51.61	51.80	526	+0.64(+1.26%)
Feb 04, 2019	50.80	51.15	50.80	51.15	1,149	-0.01(-0.02%)
Feb 01, 2019	51.23	51.23	51.16	51.16	1,066	-0.03(-0.07%)
Jan 31, 2019	50.90	51.20	50.90	51.20	188	-0.30(-0.58%)
Jan 30, 2019	51.58	51.58	51.49	51.49	347	+0.19(+0.37%)
Jan 29, 2019	51.38	51.38	51.30	51.30	372	-0.24(-0.47%)
Jan 28, 2019	51.52	51.55	51.52	51.54	827	+0.03(+0.06%)
Jan 25, 2019	51.56	51.56	51.51	51.51	533	+0.97(+1.91%)
Jan 24, 2019	50.56	50.56	50.53	50.55	684	+0.15(+0.29%)
Jan 23, 2019	50.40	50.40	50.40	50.40	67	+0.35(+0.70%)
Jan 22, 2019	50.21	50.21	50.05	50.05	352	-1.04(-2.03%)
Jan 18, 2019	51.10	51.10	51.09	51.09	213	+1.08(+2.15%)
Jan 17, 2019	49.61	50.01	49.61	50.01	490	+0.09(+0.18%)
Jan 16, 2019	49.80	49.92	49.80	49.92	498	+0.06(+0.13%)
Jan 15, 2019	49.74	49.91	49.74	49.86	389	-0.07(-0.13%)
Jan 14, 2019	49.95	49.95	49.92	49.92	243	-0.07(-0.15%)
Jan 11, 2019	50.09	50.09	49.99	50.00	1,492	-0.51(-1.01%)
Jan 10, 2019	50.38	50.51	50.38	50.51	394	+0.03(+0.06%)
Jan 09, 2019	50.48	50.48	50.48	50.48	67	+0.75(+1.52%)
Jan 08, 2019	49.72	49.72	49.72	49.72	158	+0.30(+0.60%)
Jan 07, 2019	49.26	49.55	49.26	49.43	326	+0.02(+0.04%)
Jan 04, 2019	49.41	49.41	49.41	49.41	106	+1.79(+3.76%)
Jan 03, 2019	47.64	47.68	47.59	47.62	536	-0.51(-1.07%)
Jan 02, 2019	48.13	48.13	48.13	48.13	182	-0.55(-1.12%)
Dec 31, 2018	48.52	48.68	48.50	48.68	1,599	+0.28(+0.58%)
Dec 28, 2018	48.46	48.46	48.38	48.40	852	+0.55(+1.16%)
Dec 27, 2018	47.20	47.84	47.01	47.84	2,227	-0.30(-0.62%)
Dec 26, 2018	46.97	48.14	46.97	48.14	330	+1.21(+2.57%)
Dec 24, 2018	47.43	47.58	46.93	46.93	2,558	-0.87(-1.82%)
Dec 21, 2018	48.32	48.32	47.80	47.80	3,198	-0.54(-1.11%)
Dec 20, 2018	48.46	48.46	48.34	48.34	475	-0.30(-0.62%)
Dec 19, 2018	49.15	49.37	48.64	48.64	492	-0.36(-0.73%)
Dec 18, 2018	49.29	49.29	48.94	49.00	1,408	+0.39(+0.80%)
Dec 17, 2018	48.64	48.64	48.61	48.61	230	-0.51(-1.04%)
Dec 14, 2018	49.15	49.24	49.12	49.12	533	-0.64(-1.28%)
Dec 13, 2018	49.76	49.76	49.76	49.76	273	-0.06(-0.12%)
Dec 12, 2018	49.83	49.96	49.82	49.82	2,704	+0.84(+1.71%)
Dec 11, 2018	49.30	49.30	48.98	48.98	589	+0.11(+0.22%)
Dec 10, 2018	48.55	49.17	48.39	48.88	1,708	-0.41(-0.82%)
Dec 07, 2018	49.42	49.42	49.28	49.28	533	-1.55(-3.06%)
Dec 06, 2018	50.84	50.84	50.84	50.84	12	-0.00(-0.00%)
Dec 04, 2018	51.70	51.70	50.84	50.84	320	-1.25(-2.41%)
Dec 03, 2018	52.21	52.21	52.09	52.09	1,330	+0.96(+1.88%)
Nov 30, 2018	51.13	51.13	51.13	51.13	213	-0.65(-1.26%)
Nov 29, 2018	51.72	51.78	51.72	51.78	448	+0.49(+0.95%)
Nov 28, 2018	51.30	51.30	51.30	51.30	99	+0.00(+0.00%)
Nov 27, 2018	51.33	51.33	51.30	51.30	359	+0.54(+1.06%)
Nov 26, 2018	50.76	50.76	50.76	50.76	99	-0.00(-0.01%)
Nov 23, 2018	50.47	50.76	50.46	50.76	320	+0.32(+0.63%)
Nov 21, 2018		50.44	50.44	50.44	0	+0.00(+0.00%)
Nov 20, 2018	50.41	50.44	50.41	50.44	3,250	-1.37(-2.64%)
Nov 19, 2018		51.81	51.81	51.81	0	+0.00(+0.00%)
Nov 16, 2018	51.81	51.81	51.81	51.81	320	+0.14(+0.27%)
Nov 15, 2018	51.67	51.67	51.67	51.67	326	-0.38(-0.74%)
Nov 14, 2018	52.10	52.10	52.05	52.05	275	+0.80(+1.55%)
Nov 13, 2018	51.26	51.26	51.26	51.26	43	+0.00(+0.00%)
Nov 12, 2018	51.26	51.26	51.26	51.26	274	-1.14(-2.18%)
Nov 09, 2018	52.40	52.40	52.40	52.40	213	-0.92(-1.72%)
Nov 08, 2018	53.32	53.32	53.32	53.32	87	+0.00(+0.00%)
Nov 07, 2018	53.06	53.32	53.04	53.32	2,008	+0.66(+1.25%)
Nov 06, 2018	52.66	52.66	52.66	52.66	130	+0.07(+0.13%)
Nov 05, 2018	52.59	52.59	52.59	52.59	295	+0.23(+0.45%)
Nov 02, 2018	52.35	52.35	52.35	52.35	106	-0.00(-0.00%)
Nov 01, 2018	52.29	52.37	52.29	52.36	757	+0.52(+1.01%)
Oct 31, 2018	51.83	51.83	51.83	51.83	238	+0.86(+1.68%)
Oct 30, 2018	50.98	50.98	50.98	50.98	3	+0.00(+0.00%)
Oct 29, 2018	50.98			50.98	88	+0.00(+0.00%)
Oct 26, 2018	50.39	50.98	50.39	50.98	854	+0.02(+0.04%)
Oct 25, 2018	50.96			50.96	101	+0.00(+0.00%)
Oct 24, 2018	50.91	50.96	50.91	50.96	1,218	-0.71(-1.38%)
Oct 23, 2018	51.59	51.69	51.59	51.67	1,425	-1.42(-2.68%)
Oct 22, 2018	53.09	53.09	53.09	53.09	125	+0.00(+0.00%)
Oct 19, 2018	52.97	53.09	52.97	53.09	533	+0.46(+0.87%)
Oct 18, 2018	52.63	52.63	52.63	52.63	250	-1.28(-2.38%)
Oct 17, 2018	53.95	53.96	53.90	53.92	1,314	+0.33(+0.62%)
Oct 16, 2018	53.59	53.59	53.59	53.59	84	+0.00(+0.00%)
Oct 15, 2018	53.58	53.59	53.58	53.59	2,188	+0.40(+0.75%)
Oct 12, 2018	53.19	53.19	53.19	53.19	106	+0.00(+0.00%)
Oct 11, 2018	53.55	53.57	53.17	53.19	3,342	-1.65(-3.00%)
Oct 10, 2018	54.83	54.83	54.83	54.83	80	+0.00(+0.00%)
Oct 09, 2018	54.83	54.83	54.83	54.83	163	+0.36(+0.67%)
Oct 08, 2018	54.47	54.47	54.47	54.47	160	-0.98(-1.77%)
Oct 05, 2018	55.46	55.46	55.45	55.45	213	-0.64(-1.14%)
Oct 04, 2018	56.53	56.53	56.10	56.10	410	-0.68(-1.20%)
Oct 03, 2018	56.76	56.77	56.76	56.77	333	+0.58(+1.03%)
Oct 02, 2018	56.19	56.19	56.19	56.19	128	-0.49(-0.87%)
Oct 01, 2018	56.69	56.69	56.69	56.69	444	-1.09(-1.88%)
Sep 28, 2018	57.78	57.78	57.78	57.78	106	-0.00(-0.00%)
Sep 27, 2018	57.78	57.78	57.78	57.78	255	+1.51(+2.69%)
Sep 26, 2018		56.26	56.26	56.26	0	+0.00(+0.00%)
Sep 25, 2018	56.26	56.26	56.26	56.26	3	+0.00(+0.00%)
Sep 24, 2018		56.26	56.26	56.26	0	-0.00(-0.00%)
Sep 21, 2018	56.26	56.26	56.26	56.26	106	+0.00(+0.00%)
Sep 20, 2018	56.26	56.26	56.26	56.26	83	+0.00(+0.00%)
Sep 19, 2018	56.26			56.26	81	+0.00(+0.00%)

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.