Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.99	54.50	53.99	54.48	500,166	+0.08(+0.14%)
May 30, 2019	54.47	54.73	54.19	54.40	563,860	+0.09(+0.16%)
May 29, 2019	55.52	55.70	54.17	54.31	702,707	-1.21(-2.17%)
May 28, 2019	55.54	56.16	55.41	55.52	663,563	+0.00(+0.00%)
May 24, 2019	55.48	55.69	55.29	55.52	340,926	+0.24(+0.43%)
May 23, 2019	55.63	55.63	54.90	55.28	398,164	-0.36(-0.65%)
May 22, 2019	55.51	56.09	55.31	55.64	455,940	+0.58(+1.05%)
May 21, 2019	54.75	55.19	54.66	55.06	323,962	+0.40(+0.73%)
May 20, 2019	54.55	55.13	54.47	54.66	313,160	-0.19(-0.34%)
May 17, 2019	54.82	55.32	54.81	54.85	492,749	-0.19(-0.35%)
May 16, 2019	54.75	55.38	54.75	55.04	453,328	+0.38(+0.69%)
May 15, 2019	54.04	54.93	54.04	54.66	358,987	+0.45(+0.83%)
May 14, 2019	53.52	54.30	53.52	54.22	380,446	+0.63(+1.18%)
May 13, 2019	53.47	54.15	53.29	53.58	587,654	-0.53(-0.98%)
May 10, 2019	53.32	54.17	53.00	54.12	743,507	+0.71(+1.33%)
May 09, 2019	52.74	53.64	52.61	53.41	893,841	+0.44(+0.83%)
May 08, 2019	52.35	53.26	52.03	52.97	1,453,803	+1.48(+2.87%)
May 07, 2019	51.83	52.34	51.39	51.49	559,904	-0.65(-1.25%)
May 06, 2019	51.40	52.15	51.37	52.14	395,655	+0.18(+0.34%)
May 03, 2019	52.38	52.56	51.80	51.96	348,241	-0.08(-0.15%)
May 02, 2019	51.91	52.22	51.69	52.04	209,574	+0.04(+0.08%)
May 01, 2019	52.34	52.78	51.98	52.00	537,945	-0.21(-0.40%)
Apr 30, 2019	51.53	52.25	51.53	52.21	338,683	+0.58(+1.13%)
Apr 29, 2019	51.47	51.68	51.09	51.63	274,116	+0.17(+0.33%)
Apr 26, 2019	51.50	51.57	51.18	51.46	450,226	+0.11(+0.21%)
Apr 25, 2019	50.36	51.42	50.36	51.35	441,464	+0.94(+1.86%)
Apr 24, 2019	50.59	50.71	50.24	50.41	565,703	-0.11(-0.22%)
Apr 23, 2019	50.66	51.03	50.45	50.52	775,857	-0.19(-0.37%)
Apr 22, 2019	50.52	51.03	50.45	50.71	450,053	+0.12(+0.23%)
Apr 18, 2019	50.65	50.89	50.30	50.59	517,505	+0.08(+0.17%)
Apr 17, 2019	50.57	50.58	50.00	50.50	343,175	+0.03(+0.07%)
Apr 16, 2019	50.67	50.93	50.39	50.47	409,962	-0.11(-0.22%)
Apr 15, 2019	50.23	50.74	50.23	50.58	475,159	+0.19(+0.37%)
Apr 12, 2019	50.10	50.41	49.83	50.39	1,169,451	+0.56(+1.12%)
Apr 11, 2019	49.78	50.11	49.68	49.84	303,042	+0.01(+0.02%)
Apr 10, 2019	49.62	49.96	49.54	49.83	409,399	+0.34(+0.68%)
Apr 09, 2019	49.71	49.79	49.40	49.49	420,797	-0.24(-0.48%)
Apr 08, 2019	49.41	49.75	49.17	49.73	339,468	+0.24(+0.49%)
Apr 05, 2019	49.63	49.88	49.20	49.48	523,546	-0.03(-0.07%)
Apr 04, 2019	50.26	50.32	49.21	49.51	689,914	-0.71(-1.41%)
Apr 03, 2019	49.89	50.30	49.65	50.22	677,271	+0.46(+0.92%)
Apr 02, 2019	50.17	50.17	49.49	49.77	417,696	-0.28(-0.56%)
Apr 01, 2019	50.09	50.34	49.61	50.05	555,968	+0.07(+0.14%)
Mar 29, 2019	50.06	50.13	49.53	49.98	603,144	+0.18(+0.36%)
Mar 28, 2019	49.33	50.08	49.05	49.80	743,338	+0.78(+1.58%)
Mar 27, 2019	48.67	49.21	48.52	49.03	864,820	+0.38(+0.78%)
Mar 26, 2019	48.78	48.78	48.05	48.65	780,010	+0.02(+0.03%)
Mar 25, 2019	47.78	48.73	47.62	48.63	1,007,667	-0.19(-0.38%)
Mar 22, 2019	48.35	48.90	48.19	48.81	732,965	+0.33(+0.68%)
Mar 21, 2019	47.65	48.56	47.55	48.48	654,141	+0.62(+1.29%)
Mar 20, 2019	47.77	48.14	47.68	47.87	512,030	-0.01(-0.02%)
Mar 19, 2019	47.85	48.15	47.73	47.88	555,584	+0.22(+0.46%)
Mar 18, 2019	47.53	47.85	47.29	47.66	401,891	+0.10(+0.21%)
Mar 15, 2019	46.94	47.70	46.94	47.56	691,033	+0.46(+0.99%)
Mar 14, 2019	46.26	47.22	46.26	47.09	474,111	+0.07(+0.14%)
Mar 13, 2019	46.53	47.04	46.49	47.02	545,448	+0.58(+1.25%)
Mar 12, 2019	46.34	46.66	46.04	46.44	659,331	+0.30(+0.66%)
Mar 11, 2019	45.58	46.22	45.58	46.14	608,685	+0.60(+1.32%)
Mar 08, 2019	45.69	45.80	45.36	45.54	647,207	-0.33(-0.72%)
Mar 07, 2019	45.69	46.29	45.69	45.87	1,349,182	+0.55(+1.22%)
Mar 06, 2019	45.21	45.52	44.96	45.32	678,910	+0.13(+0.29%)
Mar 05, 2019	45.02	45.47	45.02	45.18	491,864	+0.13(+0.30%)
Mar 04, 2019	45.18	45.55	44.91	45.05	709,251	-0.07(-0.15%)

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.