Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.83	51.18	50.62	51.01	410,702	-0.30(-0.58%)
May 30, 2019	51.38	51.70	51.08	51.31	140,228	+0.09(+0.18%)
May 29, 2019	51.40	51.47	51.04	51.21	313,549	-0.39(-0.77%)
May 28, 2019	52.21	52.42	51.61	51.61	194,292	-0.54(-1.03%)
May 24, 2019	52.14	52.30	51.99	52.15	156,556	+0.26(+0.51%)
May 23, 2019	52.19	52.19	51.63	51.89	350,097	-0.79(-1.50%)
May 22, 2019	52.73	52.85	52.59	52.68	158,832	-0.23(-0.44%)
May 21, 2019	52.49	52.94	52.49	52.91	226,654	+0.68(+1.30%)
May 20, 2019	52.33	52.53	52.11	52.23	182,017	-0.43(-0.81%)
May 17, 2019	52.78	53.24	52.64	52.65	162,785	-0.53(-0.99%)
May 16, 2019	52.91	53.48	52.91	53.18	373,124	+0.41(+0.77%)
May 15, 2019	52.26	52.90	52.19	52.78	171,768	+0.14(+0.27%)
May 14, 2019	52.29	52.83	52.17	52.64	321,377	+0.50(+0.96%)
May 13, 2019	52.66	52.76	51.97	52.14	238,942	-1.49(-2.78%)
May 10, 2019	53.25	53.80	52.69	53.63	130,810	+0.17(+0.32%)
May 09, 2019	53.20	53.57	52.74	53.46	276,819	-0.16(-0.30%)
May 08, 2019	53.58	53.94	53.55	53.62	232,310	-0.07(-0.13%)
May 07, 2019	54.31	54.45	53.35	53.68	269,705	-1.09(-2.00%)
May 06, 2019	54.00	54.90	54.00	54.78	229,424	-0.09(-0.17%)
May 03, 2019	54.34	54.87	54.34	54.87	264,527	+0.78(+1.45%)
May 02, 2019	53.77	54.12	53.51	54.09	310,871	+0.23(+0.42%)
May 01, 2019	54.60	54.62	53.86	53.86	270,664	-0.62(-1.14%)
Apr 30, 2019	54.60	54.66	54.06	54.48	246,761	-0.10(-0.19%)
Apr 29, 2019	54.67	54.75	54.53	54.58	236,126	-0.05(-0.10%)
Apr 26, 2019	54.16	54.69	54.15	54.63	535,698	+0.52(+0.96%)
Apr 25, 2019	54.40	54.40	53.79	54.11	263,480	-0.49(-0.90%)
Apr 24, 2019	54.46	54.84	54.46	54.61	184,923	+0.26(+0.49%)
Apr 23, 2019	53.76	54.46	53.76	54.34	231,205	+0.67(+1.24%)
Apr 22, 2019	53.63	53.71	53.49	53.68	167,287	-0.06(-0.12%)
Apr 18, 2019	53.61	53.79	53.35	53.74	378,311	+0.24(+0.44%)
Apr 17, 2019	54.31	54.31	53.40	53.50	208,453	-0.61(-1.13%)
Apr 16, 2019	54.43	54.47	54.02	54.11	480,799	-0.17(-0.32%)
Apr 15, 2019	54.34	54.38	54.15	54.29	178,815	+0.00(+0.01%)
Apr 12, 2019	54.23	54.34	54.07	54.28	203,897	+0.32(+0.59%)
Apr 11, 2019	53.94	54.02	53.81	53.96	299,247	+0.12(+0.22%)
Apr 10, 2019	53.49	53.91	53.49	53.84	201,858	+0.46(+0.86%)
Apr 09, 2019	53.67	53.73	53.32	53.38	250,054	-0.46(-0.86%)
Apr 08, 2019	53.73	53.87	53.47	53.85	186,991	+0.02(+0.04%)
Apr 05, 2019	53.58	53.90	53.49	53.83	901,966	+0.36(+0.67%)
Apr 04, 2019	53.49	53.63	53.19	53.47	195,251	+0.07(+0.14%)
Apr 03, 2019	53.44	53.64	53.27	53.40	922,136	+0.27(+0.50%)
Apr 02, 2019	53.30	53.30	52.93	53.13	302,308	-0.20(-0.38%)
Apr 01, 2019	53.09	53.35	52.97	53.33	737,694	+0.57(+1.09%)
Mar 29, 2019	52.80	52.87	52.62	52.76	254,975	+0.25(+0.48%)
Mar 28, 2019	52.18	52.55	52.04	52.51	239,760	+0.48(+0.93%)
Mar 27, 2019	52.15	52.31	51.58	52.03	342,398	-0.14(-0.27%)
Mar 26, 2019	52.07	52.31	51.85	52.17	231,658	+0.42(+0.81%)
Mar 25, 2019	51.62	51.97	51.34	51.75	347,406	+0.11(+0.21%)
Mar 22, 2019	52.76	52.79	51.63	51.64	284,459	-1.42(-2.67%)
Mar 21, 2019	52.07	53.17	52.07	53.05	212,140	+0.82(+1.57%)
Mar 20, 2019	52.49	52.73	51.98	52.24	295,348	-0.42(-0.80%)
Mar 19, 2019	52.92	53.03	52.53	52.66	406,267	-0.07(-0.13%)
Mar 18, 2019	52.48	52.80	52.37	52.73	220,809	+0.34(+0.65%)
Mar 15, 2019	52.42	52.72	52.31	52.39	264,708	+0.08(+0.15%)
Mar 14, 2019	52.32	52.43	52.12	52.31	178,734	-0.01(-0.01%)
Mar 13, 2019	52.26	52.55	52.19	52.32	433,187	+0.23(+0.44%)
Mar 12, 2019	52.07	52.20	51.92	52.09	220,331	+0.08(+0.15%)
Mar 11, 2019	51.44	52.01	51.40	52.01	198,830	+0.72(+1.41%)
Mar 08, 2019	51.07	51.33	51.02	51.29	378,155	-0.13(-0.25%)
Mar 07, 2019	51.72	51.74	51.30	51.42	738,009	-0.36(-0.69%)
Mar 06, 2019	52.47	52.47	51.77	51.77	304,539	-0.68(-1.29%)
Mar 05, 2019	52.68	52.68	52.42	52.45	163,923	-0.17(-0.32%)
Mar 04, 2019	53.10	53.15	52.14	52.62	1,745,148	-0.34(-0.64%)

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.