Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.84	49.06	48.39	48.50	597,292	-0.76(-1.55%)
May 30, 2019	48.97	49.60	48.97	49.26	380,121	+0.34(+0.70%)
May 29, 2019	49.11	49.38	48.69	48.92	276,246	-0.52(-1.04%)
May 28, 2019	49.84	50.11	49.40	49.44	246,676	-0.41(-0.82%)
May 24, 2019	49.87	49.92	49.48	49.84	592,878	+0.35(+0.71%)
May 23, 2019	50.03	50.03	49.00	49.49	525,880	-0.83(-1.66%)
May 22, 2019	50.33	50.60	50.02	50.32	606,160	-0.02(-0.04%)
May 21, 2019	50.47	50.62	50.22	50.34	664,365	+0.20(+0.40%)
May 20, 2019	50.84	51.14	49.95	50.14	342,191	-1.04(-2.04%)
May 17, 2019	51.44	52.05	51.05	51.19	361,376	-0.53(-1.02%)
May 16, 2019	51.27	51.99	51.25	51.71	472,944	+0.52(+1.01%)
May 15, 2019	51.34	51.51	51.16	51.19	399,092	-0.44(-0.84%)
May 14, 2019	51.41	52.03	51.32	51.63	525,589	+0.40(+0.78%)
May 13, 2019	52.28	52.28	50.80	51.23	659,594	-1.99(-3.75%)
May 10, 2019	53.37	53.76	52.38	53.22	445,237	-0.44(-0.81%)
May 09, 2019	53.56	53.86	52.91	53.66	401,284	-0.32(-0.59%)
May 08, 2019	54.40	54.74	53.85	53.98	251,145	-0.59(-1.08%)
May 07, 2019	54.76	55.15	54.12	54.57	333,126	-0.71(-1.28%)
May 06, 2019	54.73	55.45	54.52	55.27	528,804	-0.20(-0.36%)
May 03, 2019	54.57	55.64	54.46	55.47	346,259	+1.11(+2.05%)
May 02, 2019	53.70	54.38	53.47	54.36	371,459	+0.66(+1.23%)
May 01, 2019	55.12	55.21	53.70	53.70	351,967	-1.27(-2.31%)
Apr 30, 2019	54.96	55.30	54.52	54.96	694,648	-0.01(-0.02%)
Apr 29, 2019	54.69	55.49	54.56	54.97	455,349	+0.41(+0.75%)
Apr 26, 2019	53.96	54.92	53.70	54.57	801,980	+0.73(+1.35%)
Apr 25, 2019	55.02	55.06	53.83	53.84	698,720	-1.36(-2.46%)
Apr 24, 2019	55.62	55.81	55.18	55.20	445,041	-0.47(-0.85%)
Apr 23, 2019	55.50	55.92	55.20	55.67	530,143	+0.16(+0.29%)
Apr 22, 2019	55.54	55.84	55.44	55.51	419,394	-0.18(-0.33%)
Apr 18, 2019	56.01	56.19	55.57	55.69	379,362	-0.16(-0.29%)
Apr 17, 2019	56.12	56.14	55.56	55.85	475,472	-0.05(-0.10%)
Apr 16, 2019	55.45	55.96	55.27	55.91	446,345	+0.69(+1.25%)
Apr 15, 2019	54.62	55.23	54.48	55.22	399,236	+0.59(+1.08%)
Apr 12, 2019	54.84	54.84	53.91	54.63	751,255	+0.17(+0.31%)
Apr 11, 2019	54.82	54.91	54.21	54.46	376,248	-0.25(-0.46%)
Apr 10, 2019	54.22	54.94	54.06	54.71	814,525	+0.60(+1.12%)
Apr 09, 2019	54.08	54.38	53.95	54.11	731,564	-0.25(-0.46%)
Apr 08, 2019	54.54	54.71	54.12	54.36	785,600	+0.27(+0.50%)
Apr 05, 2019	54.60	54.98	53.81	54.09	1,065,785	-0.54(-0.99%)
Apr 04, 2019	54.96	57.78	54.04	54.63	3,373,164	+1.08(+2.02%)
Apr 03, 2019	53.58	53.70	53.15	53.55	1,050,155	+0.32(+0.59%)
Apr 02, 2019	53.04	53.29	52.50	53.23	596,043	+0.18(+0.34%)
Apr 01, 2019	52.57	53.47	52.57	53.05	587,351	+0.76(+1.45%)
Mar 29, 2019	52.44	52.70	52.13	52.30	760,799	+0.07(+0.14%)
Mar 28, 2019	51.70	52.26	51.57	52.22	598,093	+0.70(+1.36%)
Mar 27, 2019	51.86	52.18	50.94	51.52	580,066	-0.37(-0.71%)
Mar 26, 2019	52.24	52.40	51.65	51.89	498,686	+0.06(+0.12%)
Mar 25, 2019	51.26	51.85	50.98	51.83	389,133	+0.47(+0.91%)
Mar 22, 2019	52.53	52.53	51.18	51.36	586,997	-1.50(-2.83%)
Mar 21, 2019	51.81	53.05	51.74	52.85	367,807	+0.91(+1.75%)
Mar 20, 2019	51.93	52.35	51.43	51.94	632,958	-0.01(-0.02%)
Mar 19, 2019	52.66	52.94	51.84	51.95	406,120	-0.58(-1.10%)
Mar 18, 2019	51.28	52.60	50.75	52.53	1,219,097	+1.29(+2.51%)
Mar 15, 2019	51.57	51.84	50.88	51.24	1,205,404	-0.21(-0.40%)
Mar 14, 2019	51.46	51.58	51.20	51.45	1,765,847	+0.01(+0.02%)
Mar 13, 2019	51.71	51.74	51.15	51.44	1,040,361	-0.20(-0.38%)
Mar 12, 2019	52.16	52.35	51.55	51.64	411,966	-0.43(-0.83%)
Mar 11, 2019	51.54	52.14	51.38	52.07	460,045	+0.72(+1.40%)
Mar 08, 2019	51.00	51.45	50.55	51.35	494,880	+0.05(+0.11%)
Mar 07, 2019	51.66	51.70	51.03	51.30	574,061	-0.37(-0.71%)
Mar 06, 2019	51.84	52.22	51.60	51.66	675,347	-0.14(-0.26%)
Mar 05, 2019	52.64	52.78	51.76	51.80	566,929	-0.84(-1.59%)
Mar 04, 2019	52.98	53.34	52.40	52.64	642,391	-0.15(-0.29%)

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.