Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.47	50.90	50.43	50.88	3,309,635	-0.02(-0.04%)
May 30, 2019	50.79	51.06	50.76	50.90	2,725,590	+0.61(+1.22%)
May 29, 2019	49.93	50.31	49.87	50.29	7,523,365	-0.49(-0.97%)
May 28, 2019	51.06	51.19	50.76	50.78	2,915,396	+0.05(+0.09%)
May 24, 2019	50.96	51.00	50.66	50.74	2,678,942	+0.05(+0.09%)
May 23, 2019	50.73	50.91	50.54	50.69	4,108,953	-0.49(-0.95%)
May 22, 2019	51.16	51.24	51.08	51.18	2,859,436	+0.10(+0.20%)
May 21, 2019	50.94	51.13	50.86	51.08	3,676,908	+0.65(+1.29%)
May 20, 2019	50.38	50.63	50.25	50.43	4,601,675	-0.18(-0.36%)
May 17, 2019	50.49	50.77	50.45	50.61	5,024,246	-0.64(-1.25%)
May 16, 2019	51.30	51.60	51.13	51.25	4,023,324	-0.72(-1.39%)
May 15, 2019	51.55	52.06	51.51	51.97	5,377,222	+0.27(+0.51%)
May 14, 2019	51.65	51.84	51.58	51.71	5,276,887	+0.79(+1.55%)
May 13, 2019	51.15	51.25	50.78	50.92	8,323,947	-1.96(-3.71%)
May 10, 2019	52.60	53.05	51.98	52.88	6,829,829	+0.17(+0.33%)
May 09, 2019	52.24	52.86	51.94	52.71	7,075,896	-1.72(-3.16%)
May 08, 2019	54.71	54.81	54.38	54.43	6,423,143	+0.13(+0.24%)
May 07, 2019	54.94	55.00	54.18	54.30	7,962,168	-0.98(-1.77%)
May 06, 2019	54.72	55.46	54.64	55.28	7,397,977	-0.98(-1.74%)
May 03, 2019	55.98	56.26	55.95	56.26	2,571,042	+0.02(+0.03%)
May 02, 2019	56.40	56.45	56.00	56.24	5,765,620	+0.38(+0.69%)
May 01, 2019	56.50	56.89	55.80	55.86	6,651,298	-0.44(-0.78%)
Apr 30, 2019	56.18	56.40	55.96	56.29	3,919,414	-0.54(-0.95%)
Apr 29, 2019	56.77	56.91	56.70	56.84	3,449,510	+0.86(+1.54%)
Apr 26, 2019	55.89	56.06	55.74	55.97	2,681,345	-0.12(-0.21%)
Apr 25, 2019	55.97	56.12	55.82	56.09	3,772,465	-0.30(-0.54%)
Apr 24, 2019	56.59	56.61	56.18	56.40	3,987,083	-1.49(-2.58%)
Apr 23, 2019	57.67	58.02	57.59	57.89	2,733,368	+0.22(+0.38%)
Apr 22, 2019	57.59	57.71	57.46	57.67	2,523,864	-0.28(-0.49%)
Apr 18, 2019	57.85	58.03	57.75	57.95	4,697,050	-0.92(-1.57%)
Apr 17, 2019	59.02	59.09	58.80	58.88	6,257,046	+0.13(+0.22%)
Apr 16, 2019	58.85	58.91	58.66	58.75	3,154,608	+0.25(+0.42%)
Apr 15, 2019	58.62	58.69	58.38	58.50	2,202,864	-0.05(-0.09%)
Apr 12, 2019	58.65	58.70	58.43	58.56	5,046,088	+0.81(+1.40%)
Apr 11, 2019	57.88	57.94	57.65	57.75	3,667,277	-0.38(-0.66%)
Apr 10, 2019	58.07	58.34	58.07	58.14	9,356,893	+0.43(+0.75%)
Apr 09, 2019	57.83	57.83	57.60	57.70	3,267,158	-0.01(-0.02%)
Apr 08, 2019	57.41	57.75	57.38	57.71	2,198,810	-0.37(-0.63%)
Apr 05, 2019	57.94	58.13	57.91	58.08	2,909,377	+0.14(+0.24%)
Apr 04, 2019	57.76	58.04	57.76	57.94	2,588,292	+0.11(+0.19%)
Apr 03, 2019	57.88	58.07	57.74	57.83	6,024,478	+1.06(+1.87%)
Apr 02, 2019	56.88	56.89	56.61	56.77	1,627,875	-0.14(-0.24%)
Apr 01, 2019	56.63	56.92	56.58	56.91	2,756,132	+1.10(+1.97%)
Mar 29, 2019	55.81	55.89	55.64	55.81	2,828,234	+0.25(+0.45%)
Mar 28, 2019	55.43	55.57	55.23	55.56	3,518,160	+0.29(+0.53%)
Mar 27, 2019	55.66	55.71	55.10	55.27	5,143,519	-0.61(-1.10%)
Mar 26, 2019	56.11	56.21	55.70	55.88	2,823,244	-0.20(-0.36%)
Mar 25, 2019	56.02	56.27	55.89	56.08	4,490,650	+0.03(+0.05%)
Mar 22, 2019	56.81	56.93	56.06	56.06	5,946,095	-1.52(-2.64%)
Mar 21, 2019	57.16	57.62	57.16	57.58	3,790,439	+0.50(+0.88%)
Mar 20, 2019	56.89	57.45	56.61	57.07	4,556,541	+0.26(+0.45%)
Mar 19, 2019	56.90	57.04	56.72	56.82	2,532,287	-0.13(-0.23%)
Mar 18, 2019	56.72	56.96	56.67	56.94	2,619,923	+0.16(+0.29%)
Mar 15, 2019	56.38	56.82	56.38	56.78	3,240,942	+1.06(+1.91%)
Mar 14, 2019	55.81	55.85	55.64	55.72	1,749,584	-0.36(-0.64%)
Mar 13, 2019	56.07	56.22	55.89	56.08	5,488,647	-0.37(-0.65%)
Mar 12, 2019	56.38	56.58	56.33	56.44	3,945,808	+0.32(+0.57%)
Mar 11, 2019	55.57	56.13	55.57	56.12	1,873,099	+0.55(+0.99%)
Mar 08, 2019	55.30	55.59	55.19	55.57	4,515,433	-0.37(-0.65%)
Mar 07, 2019	56.58	56.59	55.88	55.94	4,060,388	-0.95(-1.67%)
Mar 06, 2019	57.11	57.11	56.79	56.89	7,832,165	-0.25(-0.43%)
Mar 05, 2019	56.99	57.27	56.91	57.14	2,315,563	-0.14(-0.24%)
Mar 04, 2019	57.46	57.51	56.79	57.27	3,371,324	-0.46(-0.79%)

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.