Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.38	50.38	49.56	49.75	2,766,700	-0.96(-1.89%)
May 30, 2019	50.98	51.32	50.49	50.71	1,235,847	-0.02(-0.04%)
May 29, 2019	50.32	50.95	49.87	50.73	2,836,401	-0.03(-0.06%)
May 28, 2019	51.89	52.12	50.59	50.76	3,421,135	-1.22(-2.35%)
May 24, 2019	51.58	52.14	51.51	51.98	2,712,900	+0.70(+1.37%)
May 23, 2019	51.41	51.57	50.80	51.28	3,379,934	-0.71(-1.37%)
May 22, 2019	52.25	52.50	51.90	51.99	1,675,147	-0.53(-1.01%)
May 21, 2019	53.20	53.48	52.49	52.52	1,920,360	-0.18(-0.34%)
May 20, 2019	52.49	53.18	52.38	52.70	1,483,430	-0.01(-0.02%)
May 17, 2019	52.00	52.99	51.96	52.71	2,274,100	+0.18(+0.34%)
May 16, 2019	51.80	53.13	51.80	52.53	1,900,041	+1.02(+1.98%)
May 15, 2019	52.35	52.72	51.12	51.51	2,888,687	-1.46(-2.76%)
May 14, 2019	51.58	53.35	51.48	52.97	3,078,550	+1.50(+2.91%)
May 13, 2019	52.16	52.79	51.32	51.47	2,208,916	-1.88(-3.52%)
May 10, 2019	53.06	53.71	52.77	53.35	2,231,900	-0.05(-0.09%)
May 09, 2019	53.00	53.45	51.92	53.40	3,145,860	+0.58(+1.10%)
May 08, 2019	52.25	53.27	52.25	52.82	2,687,053	+0.26(+0.49%)
May 07, 2019	52.89	52.89	51.91	52.56	2,179,605	-0.09(-0.17%)
May 06, 2019	53.05	53.05	51.98	52.65	1,675,241	-0.83(-1.55%)
May 03, 2019	53.60	54.10	53.30	53.48	1,803,100	+0.05(+0.09%)
May 02, 2019	52.68	53.84	52.61	53.43	2,684,733	+0.86(+1.64%)
May 01, 2019	52.62	53.00	51.72	52.57	3,428,912	-0.01(-0.02%)
Apr 30, 2019	53.00	53.21	52.21	52.58	2,787,808	-0.31(-0.59%)
Apr 29, 2019	51.91	53.26	51.78	52.89	2,668,152	+1.16(+2.24%)
Apr 26, 2019	52.03	52.44	50.98	51.73	3,382,200	-0.40(-0.77%)
Apr 25, 2019	51.78	52.65	51.45	52.13	4,169,442	+0.27(+0.52%)
Apr 24, 2019	52.62	52.73	51.27	51.86	5,675,763	-2.41(-4.44%)
Apr 23, 2019	53.61	54.33	53.35	54.27	2,846,673	+0.60(+1.12%)
Apr 22, 2019	53.41	54.01	53.32	53.67	1,357,913	+0.14(+0.26%)
Apr 18, 2019	54.20	54.30	53.23	53.53	2,910,000	-0.56(-1.04%)
Apr 17, 2019	54.04	54.20	53.37	54.09	1,974,504	+0.09(+0.17%)
Apr 16, 2019	53.38	54.11	53.38	54.00	1,450,069	+0.73(+1.36%)
Apr 15, 2019	53.98	54.57	53.08	53.27	1,588,264	-0.45(-0.83%)
Apr 12, 2019	53.40	54.20	53.19	53.72	2,623,400	+1.09(+2.07%)
Apr 11, 2019	52.59	53.06	52.34	52.63	1,647,592	+0.14(+0.27%)
Apr 10, 2019	52.33	52.73	52.09	52.49	2,267,481	+0.10(+0.19%)
Apr 09, 2019	52.28	52.57	51.97	52.39	2,111,581	-0.20(-0.38%)
Apr 08, 2019	51.89	52.63	51.75	52.59	1,948,027	+0.48(+0.92%)
Apr 05, 2019	52.40	52.44	51.83	52.11	2,770,300	-0.23(-0.44%)
Apr 04, 2019	51.96	52.89	51.96	52.34	1,403,190	+0.41(+0.79%)
Apr 03, 2019	52.60	53.00	51.65	51.93	2,351,417	-0.15(-0.29%)
Apr 02, 2019	51.54	52.22	51.35	52.08	1,973,474	+0.43(+0.83%)
Apr 01, 2019	50.39	51.82	50.33	51.65	3,299,159	+1.66(+3.32%)
Mar 29, 2019	50.37	50.63	49.91	49.99	3,227,400	+0.09(+0.18%)
Mar 28, 2019	49.40	50.01	49.35	49.90	2,231,821	+0.60(+1.22%)
Mar 27, 2019	49.86	49.99	48.95	49.30	2,813,465	-0.34(-0.68%)
Mar 26, 2019	49.56	49.98	49.00	49.64	3,512,797	+0.33(+0.67%)
Mar 25, 2019	49.61	49.83	48.70	49.31	4,048,464	-0.39(-0.78%)
Mar 22, 2019	51.59	51.80	48.98	49.70	6,091,100	-2.40(-4.61%)
Mar 21, 2019	53.16	53.19	51.97	52.10	4,409,781	-1.39(-2.60%)
Mar 20, 2019	55.42	55.50	53.40	53.49	1,666,457	-1.91(-3.45%)
Mar 19, 2019	56.12	56.37	55.27	55.40	1,174,555	-0.29(-0.52%)
Mar 18, 2019	55.28	55.81	55.28	55.69	817,986	+0.73(+1.33%)
Mar 15, 2019	54.92	55.32	54.64	54.96	1,982,100	-0.06(-0.11%)
Mar 14, 2019	54.80	55.10	54.32	55.02	2,420,561	+0.41(+0.75%)
Mar 13, 2019	54.80	55.02	54.52	54.61	1,472,285	+0.09(+0.17%)
Mar 12, 2019	54.74	55.02	54.31	54.52	1,276,620	-0.12(-0.22%)
Mar 11, 2019	54.58	54.82	54.04	54.64	1,971,815	+0.39(+0.72%)
Mar 08, 2019	53.98	54.51	53.58	54.25	1,364,100	-0.35(-0.64%)
Mar 07, 2019	55.69	55.69	54.05	54.60	1,700,411	-1.33(-2.38%)
Mar 06, 2019	56.19	56.41	55.84	55.93	1,342,158	-0.19(-0.34%)
Mar 05, 2019	56.20	56.28	55.46	56.12	1,159,684	-0.11(-0.20%)
Mar 04, 2019	57.67	57.80	55.77	56.23	1,468,962	-1.15(-2.00%)

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.