Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.28	58.19	56.92	57.89	1,397,011	+0.38(+0.67%)
May 30, 2019	58.15	58.48	57.23	57.51	1,123,412	-0.39(-0.68%)
May 29, 2019	57.55	58.36	57.10	57.90	1,538,047	+0.31(+0.54%)
May 28, 2019	56.00	57.80	54.72	57.59	3,065,237	+0.44(+0.77%)
May 24, 2019	57.07	57.42	56.88	57.15	1,197,984	+0.40(+0.71%)
May 23, 2019	56.44	56.90	56.11	56.75	1,145,944	-0.18(-0.32%)
May 22, 2019	56.42	57.35	56.36	56.93	982,848	+0.35(+0.62%)
May 21, 2019	56.16	56.77	56.10	56.58	1,343,711	+0.61(+1.10%)
May 20, 2019	55.65	56.52	55.62	55.97	771,652	-0.10(-0.18%)
May 17, 2019	55.72	56.44	55.65	56.07	863,871	-0.06(-0.11%)
May 16, 2019	55.87	56.52	55.87	56.13	754,128	+0.52(+0.94%)
May 15, 2019	54.87	55.94	54.87	55.61	853,668	+0.52(+0.95%)
May 14, 2019	55.06	55.54	54.81	55.09	656,363	+0.27(+0.48%)
May 13, 2019	55.38	55.38	54.65	54.82	752,782	-1.30(-2.32%)
May 10, 2019	55.00	56.37	54.96	56.12	1,040,747	+0.90(+1.63%)
May 09, 2019	54.47	55.33	54.47	55.23	1,260,646	+0.79(+1.45%)
May 08, 2019	54.51	54.76	54.26	54.44	747,358	-0.15(-0.27%)
May 07, 2019	55.17	55.17	54.14	54.58	808,105	-0.95(-1.72%)
May 06, 2019	54.11	55.59	53.73	55.54	742,693	+0.64(+1.17%)
May 03, 2019	54.78	55.23	54.64	54.90	744,498	+0.45(+0.82%)
May 02, 2019	53.87	54.61	53.76	54.45	998,767	+0.70(+1.30%)
May 01, 2019	54.30	54.46	53.74	53.75	695,226	-0.59(-1.08%)
Apr 30, 2019	53.96	54.35	53.87	54.34	974,254	+0.65(+1.21%)
Apr 29, 2019	54.03	54.03	53.54	53.69	490,017	-0.38(-0.70%)
Apr 26, 2019	53.92	54.17	53.79	54.06	835,282	+0.23(+0.43%)
Apr 25, 2019	53.85	54.23	53.80	53.83	848,308	+0.00(+0.00%)
Apr 24, 2019	53.84	54.05	53.75	53.83	962,201	+0.08(+0.15%)
Apr 23, 2019	53.06	53.88	52.79	53.75	952,765	+1.07(+2.04%)
Apr 22, 2019	51.98	52.82	51.90	52.68	903,044	+0.49(+0.95%)
Apr 18, 2019	52.27	52.35	51.93	52.18	827,753	+0.05(+0.11%)
Apr 17, 2019	52.83	52.86	51.89	52.13	812,635	-0.60(-1.13%)
Apr 16, 2019	53.55	53.55	52.62	52.72	976,050	-0.73(-1.37%)
Apr 15, 2019	53.60	53.75	53.21	53.46	952,276	-0.22(-0.41%)
Apr 12, 2019	53.59	53.70	53.17	53.68	701,179	+0.27(+0.50%)
Apr 11, 2019	52.80	53.47	52.71	53.41	1,090,798	+0.71(+1.36%)
Apr 10, 2019	52.71	52.85	52.57	52.70	1,248,087	+0.11(+0.21%)
Apr 09, 2019	53.15	53.15	52.45	52.59	989,488	-0.88(-1.65%)
Apr 08, 2019	53.77	53.82	53.01	53.47	672,382	-0.24(-0.44%)
Apr 05, 2019	53.47	53.84	53.34	53.70	1,267,163	+0.55(+1.03%)
Apr 04, 2019	53.49	53.49	52.99	53.15	732,616	-0.19(-0.36%)
Apr 03, 2019	53.38	53.56	53.12	53.35	840,959	+0.24(+0.45%)
Apr 02, 2019	53.76	53.76	52.86	53.11	976,053	-0.71(-1.33%)
Apr 01, 2019	53.57	53.86	52.98	53.82	833,794	+0.54(+1.01%)
Mar 29, 2019	53.37	53.54	53.04	53.28	1,163,285	+0.20(+0.38%)
Mar 28, 2019	52.82	53.08	52.59	53.08	881,719	+0.47(+0.89%)
Mar 27, 2019	52.73	53.02	52.18	52.61	805,576	-0.17(-0.33%)
Mar 26, 2019	52.28	52.80	52.03	52.79	903,371	+0.98(+1.89%)
Mar 25, 2019	52.41	52.42	51.71	51.81	1,001,634	-0.54(-1.03%)
Mar 22, 2019	52.54	52.89	52.30	52.35	1,415,124	-0.32(-0.61%)
Mar 21, 2019	51.77	52.98	51.77	52.67	1,157,532	+0.62(+1.20%)
Mar 20, 2019	52.45	52.55	51.56	52.05	1,515,951	-0.39(-0.75%)
Mar 19, 2019	52.67	52.70	52.21	52.44	1,607,480	+0.12(+0.23%)
Mar 18, 2019	52.01	52.35	51.73	52.32	1,820,283	+0.46(+0.88%)
Mar 15, 2019	51.75	51.90	51.41	51.86	1,930,697	+0.29(+0.57%)
Mar 14, 2019	51.32	51.61	51.19	51.57	1,395,665	+0.22(+0.43%)
Mar 13, 2019	51.31	51.57	51.14	51.35	2,211,246	+0.31(+0.61%)
Mar 12, 2019	50.72	51.10	50.53	51.04	1,921,274	+0.43(+0.85%)
Mar 11, 2019	49.11	50.76	49.03	50.61	2,469,032	+1.74(+3.56%)
Mar 08, 2019	48.15	48.89	48.12	48.87	1,102,725	+0.48(+0.98%)
Mar 07, 2019	48.35	48.56	47.83	48.39	853,745	+0.05(+0.09%)
Mar 06, 2019	48.68	48.73	48.21	48.34	644,206	-0.35(-0.72%)
Mar 05, 2019	48.75	48.90	48.54	48.69	1,095,118	-0.07(-0.15%)
Mar 04, 2019	49.24	49.36	48.26	48.76	1,558,738	-0.28(-0.58%)

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.