Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.12	58.02	56.76	57.73	1,400,890	+0.38(+0.67%)
May 30, 2019	57.99	58.32	57.07	57.35	1,126,530	-0.39(-0.68%)
May 29, 2019	57.39	58.20	56.95	57.74	1,542,317	+0.31(+0.54%)
May 28, 2019	55.85	57.64	54.57	57.43	3,073,747	+0.44(+0.77%)
May 24, 2019	56.91	57.26	56.72	56.99	1,201,309	+0.40(+0.71%)
May 23, 2019	56.29	56.75	55.96	56.59	1,149,125	-0.18(-0.32%)
May 22, 2019	56.26	57.19	56.21	56.77	985,577	+0.35(+0.62%)
May 21, 2019	56.01	56.62	55.95	56.43	1,347,442	+0.61(+1.10%)
May 20, 2019	55.49	56.36	55.47	55.81	773,795	-0.10(-0.18%)
May 17, 2019	55.57	56.28	55.49	55.91	866,269	-0.06(-0.11%)
May 16, 2019	55.71	56.36	55.71	55.98	756,222	+0.52(+0.94%)
May 15, 2019	54.72	55.79	54.72	55.46	856,038	+0.52(+0.95%)
May 14, 2019	54.91	55.38	54.66	54.94	658,185	+0.27(+0.48%)
May 13, 2019	55.23	55.23	54.50	54.67	754,872	-1.30(-2.32%)
May 10, 2019	54.84	56.22	54.81	55.97	1,043,637	+0.90(+1.63%)
May 09, 2019	54.31	55.17	54.31	55.07	1,264,145	+0.79(+1.45%)
May 08, 2019	54.36	54.61	54.11	54.29	749,432	-0.15(-0.27%)
May 07, 2019	55.02	55.02	53.99	54.43	810,348	-0.95(-1.72%)
May 06, 2019	53.96	55.44	53.58	55.38	744,755	+0.64(+1.17%)
May 03, 2019	54.62	55.08	54.49	54.74	746,565	+0.45(+0.82%)
May 02, 2019	53.72	54.46	53.61	54.30	1,001,540	+0.69(+1.30%)
May 01, 2019	54.15	54.31	53.59	53.60	697,156	-0.58(-1.08%)
Apr 30, 2019	53.81	54.20	53.72	54.19	976,959	+0.65(+1.21%)
Apr 29, 2019	53.88	53.88	53.39	53.54	491,378	-0.37(-0.70%)
Apr 26, 2019	53.77	54.02	53.64	53.91	837,601	+0.23(+0.43%)
Apr 25, 2019	53.70	54.08	53.65	53.68	850,664	+0.00(+0.00%)
Apr 24, 2019	53.69	53.90	53.60	53.68	964,873	+0.08(+0.15%)
Apr 23, 2019	52.92	53.73	52.65	53.60	955,410	+1.07(+2.04%)
Apr 22, 2019	51.84	52.67	51.76	52.53	905,551	+0.49(+0.95%)
Apr 18, 2019	52.13	52.20	51.78	52.04	830,051	+0.05(+0.11%)
Apr 17, 2019	52.69	52.71	51.75	51.98	814,891	-0.59(-1.13%)
Apr 16, 2019	53.40	53.40	52.48	52.58	978,760	-0.73(-1.37%)
Apr 15, 2019	53.46	53.61	53.06	53.31	954,920	-0.22(-0.41%)
Apr 12, 2019	53.44	53.56	53.03	53.53	703,125	+0.27(+0.50%)
Apr 11, 2019	52.65	53.32	52.56	53.26	1,093,826	+0.71(+1.36%)
Apr 10, 2019	52.56	52.71	52.42	52.55	1,251,552	+0.11(+0.21%)
Apr 09, 2019	53.01	53.01	52.31	52.44	992,235	-0.88(-1.65%)
Apr 08, 2019	53.62	53.67	52.86	53.32	674,249	-0.24(-0.44%)
Apr 05, 2019	53.32	53.69	53.19	53.56	1,270,681	+0.55(+1.03%)
Apr 04, 2019	53.35	53.35	52.84	53.01	734,650	-0.19(-0.36%)
Apr 03, 2019	53.24	53.41	52.97	53.20	843,294	+0.24(+0.45%)
Apr 02, 2019	53.61	53.61	52.71	52.96	978,762	-0.71(-1.33%)
Apr 01, 2019	53.42	53.71	52.83	53.67	836,109	+0.54(+1.01%)
Mar 29, 2019	53.22	53.39	52.89	53.14	1,166,514	+0.20(+0.38%)
Mar 28, 2019	52.68	52.93	52.44	52.93	884,166	+0.47(+0.89%)
Mar 27, 2019	52.59	52.87	52.04	52.47	807,813	-0.17(-0.33%)
Mar 26, 2019	52.14	52.65	51.88	52.64	905,878	+0.98(+1.89%)
Mar 25, 2019	52.27	52.28	51.56	51.66	1,004,415	-0.54(-1.03%)
Mar 22, 2019	52.40	52.74	52.16	52.20	1,419,053	-0.32(-0.61%)
Mar 21, 2019	51.63	52.83	51.63	52.52	1,160,746	+0.62(+1.20%)
Mar 20, 2019	52.30	52.40	51.42	51.90	1,520,159	-0.39(-0.75%)
Mar 19, 2019	52.52	52.55	52.07	52.29	1,611,943	+0.12(+0.23%)
Mar 18, 2019	51.86	52.20	51.59	52.18	1,825,336	+0.46(+0.88%)
Mar 15, 2019	51.61	51.76	51.27	51.72	1,936,057	+0.29(+0.57%)
Mar 14, 2019	51.18	51.46	51.05	51.43	1,399,539	+0.22(+0.43%)
Mar 13, 2019	51.17	51.43	51.00	51.21	2,217,385	+0.31(+0.61%)
Mar 12, 2019	50.58	50.96	50.39	50.90	1,926,608	+0.43(+0.85%)
Mar 11, 2019	48.98	50.62	48.89	50.47	2,475,886	+1.74(+3.56%)
Mar 08, 2019	48.02	48.76	47.99	48.73	1,105,787	+0.48(+0.98%)
Mar 07, 2019	48.22	48.43	47.70	48.25	856,115	+0.05(+0.09%)
Mar 06, 2019	48.55	48.59	48.08	48.21	645,994	-0.35(-0.72%)
Mar 05, 2019	48.61	48.77	48.41	48.56	1,098,158	-0.07(-0.15%)
Mar 04, 2019	49.10	49.22	48.13	48.63	1,563,066	-0.28(-0.58%)

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.