Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.83	50.85	50.65	50.67	13,177	-0.52(-1.02%)
May 30, 2019	51.09	51.21	51.04	51.19	12,301	+0.06(+0.12%)
May 29, 2019	51.08	51.16	50.93	51.13	13,214	-0.29(-0.56%)
May 28, 2019	51.78	51.93	51.41	51.42	150,575	-0.23(-0.45%)
May 27, 2019	51.58	51.77	51.58	51.65	11,216	+0.05(+0.10%)
May 24, 2019	51.73	51.77	51.60	51.60	87,538	+0.08(+0.16%)
May 23, 2019	51.63	51.63	51.33	51.52	7,047	-0.39(-0.75%)
May 22, 2019	51.79	51.96	51.79	51.91	7,701	-0.07(-0.13%)
May 21, 2019	51.92	52.06	51.87	51.98	9,959	-0.15(-0.29%)
May 17, 2019		52.13	52.13	52.13	0	-0.24(-0.46%)
May 16, 2019	52.00	52.51	52.00	52.37	3,725	+0.47(+0.91%)
May 15, 2019	51.47	51.96	51.47	51.90	25,401	+0.13(+0.25%)
May 14, 2019	51.55	51.88	51.55	51.77	6,834	+0.48(+0.94%)
May 13, 2019	51.29	51.46	51.20	51.29	26,450	-1.00(-1.91%)
May 10, 2019	51.85	52.30	51.50	52.29	28,160	+0.12(+0.23%)
May 09, 2019	52.08	52.29	51.84	52.17	60,067	-0.31(-0.59%)
May 08, 2019	52.38	52.62	52.33	52.48	25,406	+0.03(+0.06%)
May 07, 2019	52.87	52.91	52.22	52.45	174,563	-0.80(-1.50%)
May 06, 2019	52.80	53.25	52.80	53.25	11,319	-0.24(-0.45%)
May 03, 2019	53.30	53.50	53.21	53.49	10,462	+0.36(+0.68%)
May 02, 2019	53.19	53.31	52.93	53.13	19,458	-0.02(-0.04%)
May 01, 2019	53.48	53.54	53.15	53.15	37,923	-0.19(-0.36%)
Apr 30, 2019	53.47	53.47	53.21	53.34	50,960	-0.15(-0.28%)
Apr 29, 2019	53.47	53.55	53.45	53.49	14,272	+0.10(+0.19%)
Apr 26, 2019	53.24	53.39	53.16	53.39	86,865	+0.09(+0.17%)
Apr 25, 2019	53.29	53.37	53.23	53.30	28,983	-0.04(-0.07%)
Apr 24, 2019	53.31	53.52	53.19	53.34	56,744	+0.00(+0.00%)
Apr 23, 2019	52.94	53.36	52.87	53.34	79,557	+0.67(+1.27%)
Apr 22, 2019	52.59	52.70	52.59	52.67	6,495	-0.10(-0.19%)
Apr 18, 2019		52.77	52.77	52.77	0	+0.18(+0.34%)
Apr 17, 2019	52.61	52.62	52.55	52.59	13,808	-0.06(-0.11%)
Apr 16, 2019	52.87	52.87	52.65	52.65	6,801	-0.04(-0.08%)
Apr 15, 2019	52.50	52.70	52.39	52.69	14,929	+0.16(+0.30%)
Apr 12, 2019	52.45	52.53	52.44	52.53	3,222	+0.18(+0.34%)
Apr 11, 2019	52.44	52.45	52.29	52.35	32,845	+0.18(+0.35%)
Apr 10, 2019	52.17	52.18	52.09	52.17	22,423	+0.15(+0.29%)
Apr 09, 2019	52.04	52.08	51.98	52.02	38,754	-0.21(-0.40%)
Apr 08, 2019	52.32	52.32	52.14	52.23	85,583	-0.24(-0.46%)
Apr 05, 2019	52.36	52.48	52.36	52.47	6,513	+0.29(+0.56%)
Apr 04, 2019	52.17	52.20	52.08	52.18	16,130	+0.10(+0.19%)
Apr 03, 2019	52.09	52.16	51.99	52.08	228,345	+0.16(+0.31%)
Apr 02, 2019	51.82	51.92	51.76	51.92	31,108	+0.15(+0.29%)
Apr 01, 2019	51.64	51.77	51.64	51.77	22,234	+0.43(+0.84%)
Mar 29, 2019	51.19	51.34	51.19	51.34	9,013	-0.01(-0.02%)
Mar 28, 2019	51.24	51.37	51.06	51.35	10,140	+0.21(+0.41%)
Mar 27, 2019	51.38	51.40	50.90	51.14	19,863	-0.08(-0.16%)
Mar 26, 2019	51.27	51.39	51.04	51.22	12,012	+0.27(+0.53%)
Mar 25, 2019	50.97	51.11	50.86	50.95	48,176	-0.11(-0.22%)
Mar 22, 2019	51.59	51.59	51.03	51.06	23,044	-0.76(-1.47%)
Mar 21, 2019	51.62	51.82	51.62	51.82	2,011	+0.65(+1.27%)
Mar 20, 2019	51.23	51.31	51.08	51.17	28,733	-0.16(-0.31%)
Mar 19, 2019	51.32	51.56	51.25	51.33	19,525	-0.10(-0.19%)
Mar 18, 2019	51.26	51.47	51.26	51.43	5,016	+0.18(+0.35%)
Mar 15, 2019	51.15	51.29	51.09	51.25	40,050	+0.40(+0.79%)
Mar 14, 2019	50.85	50.87	50.82	50.85	4,007	+0.12(+0.24%)
Mar 13, 2019	50.72	50.92	50.70	50.73	39,019	+0.13(+0.26%)
Mar 12, 2019	50.71	50.76	50.59	50.60	63,759	-0.06(-0.12%)
Mar 11, 2019	50.27	50.70	50.24	50.66	14,608	+0.60(+1.20%)
Mar 08, 2019	49.88	50.06	49.83	50.06	52,369	-0.28(-0.56%)
Mar 07, 2019	50.50	50.50	50.22	50.34	47,428	-0.37(-0.73%)
Mar 06, 2019	50.79	50.90	50.69	50.71	10,059	+0.04(+0.08%)
Mar 05, 2019	50.58	50.74	50.56	50.67	11,945	+0.16(+0.32%)
Mar 04, 2019	50.82	50.82	50.30	50.51	16,421	-0.16(-0.32%)

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.