Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.24	50.80	49.94	50.44	141,424	-0.50(-0.98%)
May 30, 2019	51.42	51.83	50.66	50.94	109,256	-0.38(-0.74%)
May 29, 2019	51.01	51.51	50.72	51.32	120,102	-0.07(-0.14%)
May 28, 2019	51.62	51.80	51.22	51.40	120,130	+0.02(+0.04%)
May 24, 2019	51.11	51.56	50.78	51.38	227,593	+0.55(+1.08%)
May 23, 2019	51.03	51.18	50.09	50.83	226,334	-0.56(-1.08%)
May 22, 2019	52.35	52.43	51.09	51.39	141,601	-1.09(-2.07%)
May 21, 2019	52.16	52.68	52.05	52.47	143,028	+0.69(+1.33%)
May 20, 2019	50.59	51.80	50.51	51.79	202,317	+0.69(+1.34%)
May 17, 2019	50.96	51.45	50.60	51.10	209,929	-0.12(-0.24%)
May 16, 2019	50.96	51.68	50.84	51.22	300,412	+0.51(+1.01%)
May 15, 2019	50.33	50.90	49.95	50.71	86,743	-0.14(-0.27%)
May 14, 2019	50.64	51.25	50.10	50.85	122,869	+0.42(+0.83%)
May 13, 2019	51.36	51.36	50.16	50.43	206,793	-2.09(-3.97%)
May 10, 2019	52.61	52.78	51.47	52.52	98,251	-0.29(-0.54%)
May 09, 2019	52.87	53.03	52.07	52.80	99,511	-0.49(-0.92%)
May 08, 2019	54.01	54.10	53.15	53.29	145,366	-0.49(-0.91%)
May 07, 2019	54.61	54.95	53.36	53.78	101,489	-1.60(-2.88%)
May 06, 2019	54.63	55.40	54.63	55.38	126,605	-0.30(-0.53%)
May 03, 2019	54.82	55.71	54.76	55.67	159,889	+1.37(+2.52%)
May 02, 2019	54.95	54.95	53.37	54.31	190,105	-0.57(-1.04%)
May 01, 2019	55.73	55.73	54.61	54.88	411,417	-0.45(-0.82%)
Apr 30, 2019	55.71	56.01	55.07	55.33	310,848	-0.09(-0.17%)
Apr 29, 2019	54.53	56.21	54.39	55.43	220,753	+0.71(+1.30%)
Apr 26, 2019	56.44	56.44	52.91	54.71	372,966	-2.16(-3.80%)
Apr 25, 2019	58.30	58.65	56.85	56.87	231,289	-1.74(-2.98%)
Apr 24, 2019	58.44	59.19	58.20	58.62	167,440	+0.01(+0.02%)
Apr 23, 2019	57.98	58.94	57.74	58.61	127,162	+0.79(+1.37%)
Apr 22, 2019	57.74	57.92	57.15	57.82	162,846	-0.06(-0.11%)
Apr 18, 2019	57.60	58.35	57.45	57.88	118,183	+0.19(+0.34%)
Apr 17, 2019	57.20	57.77	56.85	57.69	220,506	+0.89(+1.56%)
Apr 16, 2019	57.43	57.43	56.55	56.80	175,120	-0.31(-0.55%)
Apr 15, 2019	57.08	57.56	56.91	57.11	133,029	+0.04(+0.06%)
Apr 12, 2019	56.95	57.20	56.28	57.08	226,184	+0.64(+1.13%)
Apr 11, 2019	56.24	56.87	56.24	56.44	94,564	+0.55(+0.99%)
Apr 10, 2019	54.59	56.14	54.56	55.89	160,380	+1.23(+2.25%)
Apr 09, 2019	55.49	55.49	54.58	54.66	150,953	-1.14(-2.04%)
Apr 08, 2019	56.09	56.14	55.25	55.79	128,945	-0.42(-0.76%)
Apr 05, 2019	55.55	56.30	55.27	56.22	129,557	+0.91(+1.65%)
Apr 04, 2019	55.00	55.73	55.00	55.31	102,470	+0.51(+0.93%)
Apr 03, 2019	54.77	55.11	54.38	54.80	111,869	+0.65(+1.19%)
Apr 02, 2019	55.41	55.41	54.03	54.15	257,379	-1.15(-2.09%)
Apr 01, 2019	55.50	56.07	54.94	55.31	178,421	+0.41(+0.74%)
Mar 29, 2019	54.43	55.02	54.39	54.90	236,475	+1.00(+1.85%)
Mar 28, 2019	53.53	53.99	52.79	53.90	115,529	+0.66(+1.25%)
Mar 27, 2019	52.79	53.56	52.47	53.24	126,643	+0.28(+0.52%)
Mar 26, 2019	52.81	53.70	52.73	52.96	152,709	+0.64(+1.22%)
Mar 25, 2019	51.82	52.49	51.64	52.32	208,189	+0.52(+1.00%)
Mar 22, 2019	54.40	54.72	51.76	51.81	170,721	-2.98(-5.44%)
Mar 21, 2019	53.52	55.02	53.52	54.79	146,283	+1.14(+2.13%)
Mar 20, 2019	53.74	54.36	52.90	53.64	222,934	-0.09(-0.17%)
Mar 19, 2019	54.39	54.69	53.53	53.74	262,728	-0.34(-0.63%)
Mar 18, 2019	53.65	54.25	53.50	54.08	160,387	+0.48(+0.90%)
Mar 15, 2019	54.35	54.47	53.47	53.60	396,906	-0.07(-0.14%)
Mar 14, 2019	54.13	54.13	53.50	53.67	128,682	-0.59(-1.09%)
Mar 13, 2019	53.86	54.65	53.64	54.26	196,301	+0.60(+1.12%)
Mar 12, 2019	53.47	54.04	53.38	53.66	111,955	+0.19(+0.36%)
Mar 11, 2019	52.73	53.60	52.52	53.47	109,461	+0.81(+1.54%)
Mar 08, 2019	52.38	52.90	51.82	52.66	142,448	+0.80(+1.55%)
Mar 07, 2019	52.69	52.69	51.66	51.85	114,741	-0.78(-1.49%)
Mar 06, 2019	53.84	53.84	52.50	52.64	134,589	-1.22(-2.26%)
Mar 05, 2019	53.91	53.93	53.31	53.86	131,651	+0.00(+0.00%)
Mar 04, 2019	54.37	54.76	53.69	53.86	194,095	-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.