Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.73	51.34	49.57	50.58	48,319	-0.77(-1.50%)
May 30, 2019	52.04	52.66	51.00	51.35	36,495	-0.77(-1.48%)
May 29, 2019	53.66	53.82	51.93	52.12	46,776	-1.78(-3.30%)
May 28, 2019	53.36	54.44	53.28	53.90	62,927	+0.54(+1.01%)
May 24, 2019	54.28	54.51	53.16	53.36	16,758	-0.62(-1.14%)
May 23, 2019	54.44	54.67	53.43	53.97	24,433	-0.77(-1.41%)
May 22, 2019	56.37	56.37	54.63	54.75	21,814	-1.78(-3.14%)
May 21, 2019	56.52	57.22	55.90	56.52	18,244	+0.31(+0.55%)
May 20, 2019	56.29	56.60	55.59	56.21	25,875	-0.23(-0.41%)
May 17, 2019	56.21	57.22	55.90	56.44	25,344	-0.23(-0.41%)
May 16, 2019	57.76	58.30	56.52	56.68	26,871	-0.93(-1.61%)
May 15, 2019	57.83	58.22	57.29	57.60	40,300	-0.54(-0.93%)
May 14, 2019	56.48	58.29	56.48	58.14	35,502	+1.81(+3.22%)
May 13, 2019	57.77	58.07	55.35	56.33	31,002	-2.34(-3.99%)
May 10, 2019	57.54	58.97	56.63	58.67	45,464	+1.06(+1.83%)
May 09, 2019	57.16	57.61	55.35	57.61	53,035	+0.38(+0.66%)
May 08, 2019	58.37	58.76	56.71	57.24	41,961	-1.25(-2.13%)
May 07, 2019	56.10	60.11	56.10	58.48	83,541	+2.15(+3.82%)
May 06, 2019	53.99	56.86	53.99	56.33	36,899	+1.36(+2.47%)
May 03, 2019	53.08	55.20	53.08	54.97	29,294	+2.04(+3.85%)
May 02, 2019	52.48	53.16	51.50	52.93	23,769	+0.60(+1.15%)
May 01, 2019	52.63	53.51	52.33	52.33	41,793	-0.38(-0.72%)
Apr 30, 2019	53.16	53.23	52.33	52.71	42,776	-0.68(-1.27%)
Apr 29, 2019	53.61	54.52	53.16	53.39	40,499	+0.08(+0.14%)
Apr 26, 2019	52.78	53.50	52.33	53.31	24,884	+0.60(+1.15%)
Apr 25, 2019	53.08	53.65	51.72	52.71	35,762	-0.60(-1.13%)
Apr 24, 2019	55.12	55.58	52.93	53.31	60,359	-1.66(-3.02%)
Apr 23, 2019	55.12	55.88	54.67	54.97	29,045	-0.15(-0.27%)
Apr 22, 2019	56.63	56.86	54.97	55.12	32,740	-1.74(-3.05%)
Apr 18, 2019	57.31	57.69	56.63	56.86	17,057	-0.60(-1.05%)
Apr 17, 2019	58.60	59.20	57.16	57.46	26,208	-0.60(-1.04%)
Apr 16, 2019	57.69	58.67	57.46	58.07	27,501	+0.53(+0.92%)
Apr 15, 2019	57.92	57.92	56.63	57.54	16,949	-0.38(-0.65%)
Apr 12, 2019	57.31	58.07	56.71	57.92	20,566	+0.98(+1.72%)
Apr 11, 2019	57.46	57.99	56.41	56.93	22,248	-0.38(-0.66%)
Apr 10, 2019	55.35	57.65	55.27	57.31	30,377	+1.89(+3.41%)
Apr 09, 2019	56.41	56.78	55.35	55.42	21,778	-1.06(-1.87%)
Apr 08, 2019	56.63	57.54	56.10	56.48	22,786	-0.30(-0.53%)
Apr 05, 2019	55.80	57.24	55.73	56.78	27,903	+1.06(+1.90%)
Apr 04, 2019	54.67	55.80	54.29	55.73	29,583	+1.28(+2.36%)
Apr 03, 2019	54.74	55.12	54.06	54.44	32,824	+0.15(+0.28%)
Apr 02, 2019	54.90	55.35	54.14	54.29	24,341	-0.45(-0.83%)
Apr 01, 2019	53.31	54.90	53.31	54.74	35,841	+1.51(+2.84%)
Mar 29, 2019	53.39	53.76	52.40	53.23	37,624	+0.08(+0.14%)
Mar 28, 2019	53.46	53.99	52.86	53.16	38,177	-0.23(-0.42%)
Mar 27, 2019	53.76	54.63	52.33	53.39	22,941	-0.38(-0.70%)
Mar 26, 2019	52.93	53.88	52.86	53.76	36,374	+0.83(+1.57%)
Mar 25, 2019	54.74	55.12	52.71	52.93	40,528	-1.96(-3.58%)
Mar 22, 2019	55.42	56.10	54.59	54.90	40,604	-0.83(-1.49%)
Mar 21, 2019	55.58	56.71	55.35	55.73	29,758	+0.00(+0.00%)
Mar 20, 2019	55.50	56.41	54.90	55.73	33,188	+0.00(+0.00%)
Mar 19, 2019	55.50	56.41	55.05	55.73	59,395	+0.60(+1.10%)
Mar 18, 2019	54.82	55.58	54.59	55.12	57,265	+0.30(+0.55%)
Mar 15, 2019	54.82	55.73	54.59	54.82	65,713	+0.15(+0.28%)
Mar 14, 2019	55.05	55.80	54.59	54.67	52,590	-0.38(-0.69%)
Mar 13, 2019	55.65	55.65	54.37	55.05	78,151	-0.45(-0.82%)
Mar 12, 2019	56.56	56.63	55.27	55.50	32,896	-1.06(-1.87%)
Mar 11, 2019	55.65	56.56	55.27	56.56	40,716	+1.06(+1.90%)
Mar 08, 2019	54.97	55.88	54.74	55.50	28,817	+0.30(+0.55%)
Mar 07, 2019	56.63	56.63	55.12	55.20	32,842	-1.36(-2.40%)
Mar 06, 2019	57.31	58.07	56.03	56.56	37,859	-0.76(-1.32%)
Mar 05, 2019	57.84	58.37	56.93	57.31	37,871	-0.53(-0.91%)
Mar 04, 2019	58.44	58.44	56.93	57.84	50,056	-0.30(-0.52%)

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.