Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.74	54.25	53.74	54.22	502,504	+0.08(+0.14%)
May 30, 2019	54.21	54.48	53.94	54.15	566,496	+0.09(+0.16%)
May 29, 2019	55.26	55.44	53.92	54.06	705,992	-1.20(-2.17%)
May 28, 2019	55.28	55.90	55.15	55.26	666,664	+0.00(+0.00%)
May 24, 2019	55.23	55.43	55.03	55.26	342,520	+0.24(+0.43%)
May 23, 2019	55.37	55.37	54.65	55.02	400,025	-0.36(-0.65%)
May 22, 2019	55.25	55.83	55.06	55.38	458,071	+0.57(+1.05%)
May 21, 2019	54.49	54.93	54.41	54.81	325,476	+0.39(+0.73%)
May 20, 2019	54.30	54.87	54.22	54.41	314,623	-0.18(-0.34%)
May 17, 2019	54.56	55.07	54.55	54.60	495,052	-0.19(-0.35%)
May 16, 2019	54.49	55.12	54.49	54.79	455,447	+0.38(+0.69%)
May 15, 2019	53.79	54.68	53.79	54.41	360,665	+0.45(+0.83%)
May 14, 2019	53.27	54.05	53.27	53.97	382,224	+0.63(+1.18%)
May 13, 2019	53.23	53.90	53.04	53.33	590,401	-0.53(-0.98%)
May 10, 2019	53.07	53.91	52.75	53.86	746,982	+0.71(+1.33%)
May 09, 2019	52.49	53.39	52.37	53.16	898,019	+0.44(+0.83%)
May 08, 2019	52.11	53.02	51.79	52.72	1,460,598	+1.47(+2.87%)
May 07, 2019	51.59	52.10	51.15	51.25	562,521	-0.65(-1.25%)
May 06, 2019	51.16	51.91	51.13	51.90	397,504	+0.18(+0.34%)
May 03, 2019	52.13	52.32	51.56	51.72	349,869	-0.08(-0.15%)
May 02, 2019	51.67	51.98	51.45	51.80	210,554	+0.04(+0.08%)
May 01, 2019	52.10	52.53	51.74	51.76	540,459	-0.21(-0.40%)
Apr 30, 2019	51.29	52.00	51.29	51.97	340,266	+0.58(+1.13%)
Apr 29, 2019	51.23	51.44	50.85	51.39	275,398	+0.17(+0.33%)
Apr 26, 2019	51.26	51.33	50.94	51.22	452,330	+0.11(+0.21%)
Apr 25, 2019	50.12	51.18	50.12	51.11	443,528	+0.93(+1.86%)
Apr 24, 2019	50.35	50.48	50.01	50.18	568,347	-0.11(-0.22%)
Apr 23, 2019	50.43	50.79	50.21	50.28	779,484	-0.18(-0.37%)
Apr 22, 2019	50.28	50.80	50.22	50.47	452,156	+0.12(+0.23%)
Apr 18, 2019	50.42	50.65	50.07	50.35	519,924	+0.08(+0.17%)
Apr 17, 2019	50.33	50.34	49.76	50.27	344,779	+0.03(+0.07%)
Apr 16, 2019	50.44	50.70	50.16	50.23	411,879	-0.11(-0.22%)
Apr 15, 2019	50.00	50.50	50.00	50.34	477,380	+0.18(+0.37%)
Apr 12, 2019	49.86	50.18	49.60	50.16	1,174,917	+0.55(+1.12%)
Apr 11, 2019	49.54	49.88	49.45	49.60	304,458	+0.01(+0.02%)
Apr 10, 2019	49.39	49.73	49.31	49.60	411,312	+0.34(+0.68%)
Apr 09, 2019	49.48	49.56	49.17	49.26	422,764	-0.24(-0.48%)
Apr 08, 2019	49.18	49.52	48.94	49.49	341,055	+0.24(+0.49%)
Apr 05, 2019	49.40	49.65	48.97	49.25	525,993	-0.03(-0.07%)
Apr 04, 2019	50.02	50.08	48.98	49.28	693,139	-0.71(-1.41%)
Apr 03, 2019	49.66	50.07	49.42	49.99	680,436	+0.45(+0.92%)
Apr 02, 2019	49.94	49.94	49.26	49.54	419,648	-0.28(-0.56%)
Apr 01, 2019	49.86	50.11	49.38	49.81	558,567	+0.07(+0.14%)
Mar 29, 2019	49.82	49.90	49.30	49.75	605,963	+0.18(+0.36%)
Mar 28, 2019	49.10	49.85	48.82	49.57	746,813	+0.77(+1.58%)
Mar 27, 2019	48.44	48.98	48.29	48.80	868,862	+0.38(+0.78%)
Mar 26, 2019	48.55	48.55	47.82	48.42	783,656	+0.02(+0.03%)
Mar 25, 2019	47.55	48.50	47.39	48.40	1,012,377	-0.18(-0.38%)
Mar 22, 2019	48.12	48.67	47.97	48.59	736,391	+0.33(+0.68%)
Mar 21, 2019	47.43	48.33	47.33	48.26	657,199	+0.61(+1.29%)
Mar 20, 2019	47.55	47.92	47.46	47.65	514,424	-0.01(-0.02%)
Mar 19, 2019	47.63	47.92	47.50	47.65	558,181	+0.22(+0.46%)
Mar 18, 2019	47.31	47.63	47.07	47.44	403,770	+0.10(+0.21%)
Mar 15, 2019	46.72	47.48	46.72	47.33	694,263	+0.46(+0.99%)
Mar 14, 2019	46.04	47.00	46.04	46.87	476,327	+0.07(+0.14%)
Mar 13, 2019	46.32	46.82	46.28	46.81	547,998	+0.58(+1.25%)
Mar 12, 2019	46.12	46.44	45.82	46.23	662,412	+0.30(+0.66%)
Mar 11, 2019	45.37	46.01	45.36	45.92	611,530	+0.60(+1.32%)
Mar 08, 2019	45.48	45.59	45.15	45.33	650,232	-0.33(-0.72%)
Mar 07, 2019	45.48	46.07	45.48	45.65	1,355,489	+0.55(+1.22%)
Mar 06, 2019	45.00	45.30	44.75	45.11	682,084	+0.13(+0.29%)
Mar 05, 2019	44.81	45.26	44.81	44.97	494,163	+0.13(+0.30%)
Mar 04, 2019	44.97	45.34	44.70	44.84	712,566	-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.