Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.79	51.17	50.79	51.09	30,933	-0.11(-0.21%)
May 30, 2019	51.09	51.30	51.03	51.19	47,120	+0.01(+0.02%)
May 29, 2019	50.89	51.20	50.73	51.18	30,794	+0.04(+0.09%)
May 28, 2019	51.42	51.56	51.10	51.14	58,176	-0.04(-0.07%)
May 24, 2019	51.46	51.51	51.15	51.18	41,989	-0.17(-0.33%)
May 23, 2019	51.27	51.37	51.09	51.35	63,913	-0.73(-1.39%)
May 22, 2019	52.11	52.18	51.99	52.07	64,101	-0.13(-0.24%)
May 21, 2019	52.05	52.20	51.92	52.20	21,020	+0.54(+1.04%)
May 20, 2019	51.73	51.80	51.53	51.66	41,623	-0.44(-0.84%)
May 17, 2019	52.13	52.40	52.09	52.10	29,146	-1.02(-1.92%)
May 16, 2019	53.10	53.40	53.03	53.12	47,187	-0.10(-0.19%)
May 15, 2019	52.97	53.33	52.90	53.22	72,399	+0.22(+0.42%)
May 14, 2019	53.14	53.33	52.99	52.99	29,597	+0.56(+1.06%)
May 13, 2019	52.68	52.72	52.05	52.44	72,156	-1.92(-3.53%)
May 10, 2019	54.05	54.44	53.50	54.35	57,400	+0.47(+0.86%)
May 09, 2019	53.73	54.17	53.19	53.89	42,484	-1.15(-2.08%)
May 08, 2019	55.05	55.24	54.99	55.03	16,976	+0.04(+0.08%)
May 07, 2019	55.33	55.46	54.67	54.99	39,244	-0.98(-1.74%)
May 06, 2019	55.32	55.97	55.19	55.97	72,964	-1.27(-2.22%)
May 03, 2019	57.04	57.25	56.99	57.24	70,019	+0.64(+1.14%)
May 02, 2019	56.70	56.75	56.41	56.59	20,462	+0.27(+0.48%)
May 01, 2019	56.73	57.14	56.32	56.32	41,961	-0.25(-0.44%)
Apr 30, 2019	56.61	56.66	56.35	56.58	19,300	-0.25(-0.44%)
Apr 29, 2019	56.75	56.87	56.73	56.83	19,566	+0.47(+0.84%)
Apr 26, 2019	56.27	56.40	56.15	56.35	11,167	+0.21(+0.37%)
Apr 25, 2019	56.03	56.18	55.90	56.15	44,919	-0.29(-0.51%)
Apr 24, 2019	56.63	56.66	56.31	56.43	29,378	-0.66(-1.16%)
Apr 23, 2019	56.95	57.21	56.89	57.09	35,461	+0.21(+0.38%)
Apr 22, 2019	56.69	56.97	56.69	56.88	61,329	-0.52(-0.90%)
Apr 18, 2019	57.18	57.48	57.15	57.40	34,507	-0.14(-0.25%)
Apr 17, 2019	57.67	57.67	57.43	57.54	27,182	+0.19(+0.33%)
Apr 16, 2019	57.38	57.41	57.29	57.35	16,112	+0.62(+1.09%)
Apr 15, 2019	56.96	56.96	56.64	56.74	50,669	-0.39(-0.67%)
Apr 12, 2019	57.22	57.33	57.09	57.12	82,638	+0.53(+0.93%)
Apr 11, 2019	56.62	56.69	56.43	56.59	29,276	-0.54(-0.94%)
Apr 10, 2019	56.94	57.13	56.94	57.13	61,660	+0.33(+0.58%)
Apr 09, 2019	56.89	56.89	56.66	56.80	18,724	-0.05(-0.09%)
Apr 08, 2019	56.74	56.92	56.61	56.85	14,787	-0.35(-0.61%)
Apr 05, 2019	56.96	57.20	56.96	57.20	14,964	+0.39(+0.69%)
Apr 04, 2019	56.57	56.88	56.55	56.81	50,852	+0.21(+0.38%)
Apr 03, 2019	56.56	56.89	56.42	56.59	29,840	+0.72(+1.28%)
Apr 02, 2019	55.93	55.93	55.66	55.88	25,786	+0.16(+0.29%)
Apr 01, 2019	55.53	55.81	55.52	55.72	29,568	+0.97(+1.77%)
Mar 29, 2019	54.75	54.89	54.60	54.75	57,958	+0.43(+0.79%)
Mar 28, 2019	54.24	54.35	54.07	54.32	36,830	+0.22(+0.41%)
Mar 27, 2019	54.21	54.26	53.81	54.09	33,168	-0.17(-0.31%)
Mar 26, 2019	54.16	54.42	54.03	54.26	42,828	+0.04(+0.07%)
Mar 25, 2019	54.07	54.30	54.01	54.23	34,277	-0.03(-0.05%)
Mar 22, 2019	54.95	54.95	54.25	54.26	21,664	-1.24(-2.24%)
Mar 21, 2019	54.86	55.50	54.81	55.50	81,411	+0.36(+0.65%)
Mar 20, 2019	54.95	55.44	54.64	55.14	97,219	-0.01(-0.02%)
Mar 19, 2019	55.35	55.37	55.08	55.15	101,900	-0.06(-0.11%)
Mar 18, 2019	55.02	55.21	54.98	55.21	16,857	+0.39(+0.72%)
Mar 15, 2019	54.52	54.89	54.52	54.82	57,065	+0.68(+1.26%)
Mar 14, 2019	54.15	54.15	54.01	54.14	41,217	-0.27(-0.49%)
Mar 13, 2019	54.44	54.52	54.35	54.41	41,050	-0.13(-0.23%)
Mar 12, 2019	54.46	54.62	54.42	54.53	104,178	+0.45(+0.83%)
Mar 11, 2019	53.62	54.10	53.62	54.09	74,440	+0.95(+1.79%)
Mar 08, 2019	52.89	53.16	52.89	53.14	69,908	-0.58(-1.08%)
Mar 07, 2019	54.21	54.22	53.63	53.72	53,268	-0.72(-1.32%)
Mar 06, 2019	54.86	54.86	54.44	54.44	76,528	-0.45(-0.82%)
Mar 05, 2019	54.58	55.00	54.54	54.88	45,816	+0.44(+0.81%)
Mar 04, 2019	54.75	54.75	54.08	54.44	44,883	+0.01(+0.02%)

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.