Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.04	55.33	54.79	54.86	316,077	-0.86(-1.54%)
May 30, 2019	55.54	55.85	55.38	55.72	154,720	+0.32(+0.59%)
May 29, 2019	55.41	55.71	55.09	55.39	256,601	-0.39(-0.70%)
May 28, 2019	56.14	56.47	55.78	55.78	496,467	-0.16(-0.29%)
May 24, 2019	56.21	56.49	55.91	55.95	163,332	+0.03(+0.05%)
May 23, 2019	56.23	56.26	55.53	55.92	422,672	-1.03(-1.81%)
May 22, 2019	56.89	57.27	56.89	56.95	154,378	-0.29(-0.50%)
May 21, 2019	57.13	57.42	57.06	57.23	235,901	+0.72(+1.27%)
May 20, 2019	56.62	56.97	56.28	56.52	339,614	-1.05(-1.82%)
May 17, 2019	57.51	58.31	57.47	57.57	261,458	-0.52(-0.89%)
May 16, 2019	57.57	58.47	57.52	58.08	239,006	+0.55(+0.96%)
May 15, 2019	56.53	57.69	56.52	57.53	371,942	+0.62(+1.09%)
May 14, 2019	56.28	57.24	56.25	56.91	321,282	+0.94(+1.69%)
May 13, 2019	56.61	56.90	55.81	55.96	680,150	-2.27(-3.90%)
May 10, 2019	57.71	58.47	56.88	58.23	402,565	+0.15(+0.26%)
May 09, 2019	57.70	58.22	57.04	58.08	417,988	-0.35(-0.60%)
May 08, 2019	58.36	58.90	58.24	58.43	427,009	-0.17(-0.29%)
May 07, 2019	59.14	59.38	58.02	58.61	511,699	-1.22(-2.04%)
May 06, 2019	58.76	59.93	58.55	59.83	350,836	-0.45(-0.74%)
May 03, 2019	59.93	60.29	59.82	60.28	217,532	+0.59(+0.99%)
May 02, 2019	59.92	60.35	59.31	59.68	301,237	-0.30(-0.49%)
May 01, 2019	60.70	60.84	59.97	59.98	322,762	-0.21(-0.35%)
Apr 30, 2019	60.05	60.23	59.68	60.19	378,944	+0.10(+0.17%)
Apr 29, 2019	60.03	60.26	60.01	60.09	248,288	+0.08(+0.13%)
Apr 26, 2019	59.88	60.04	59.39	60.01	248,982	-0.15(-0.25%)
Apr 25, 2019	60.52	60.62	59.83	60.16	312,910	-0.04(-0.06%)
Apr 24, 2019	60.22	60.51	60.17	60.20	399,484	+0.01(+0.02%)
Apr 23, 2019	59.62	60.25	59.60	60.19	251,517	+0.68(+1.14%)
Apr 22, 2019	59.07	59.51	59.07	59.51	251,038	+0.20(+0.34%)
Apr 18, 2019	59.28	59.34	58.89	59.31	216,903	+0.11(+0.19%)
Apr 17, 2019	59.33	59.36	58.95	59.20	312,443	+0.21(+0.36%)
Apr 16, 2019	58.96	59.11	58.75	58.99	237,301	+0.26(+0.44%)
Apr 15, 2019	58.77	58.91	58.46	58.73	710,303	-0.03(-0.05%)
Apr 12, 2019	58.67	58.76	58.40	58.76	226,967	+0.41(+0.70%)
Apr 11, 2019	58.50	58.51	58.23	58.35	354,287	-0.03(-0.05%)
Apr 10, 2019	58.01	58.40	57.99	58.38	204,170	+0.46(+0.79%)
Apr 09, 2019	57.95	58.18	57.82	57.92	324,528	-0.29(-0.49%)
Apr 08, 2019	57.87	58.21	57.55	58.21	282,767	+0.23(+0.39%)
Apr 05, 2019	57.89	58.03	57.81	57.98	210,403	+0.26(+0.45%)
Apr 04, 2019	58.02	58.12	57.31	57.72	285,144	-0.31(-0.53%)
Apr 03, 2019	57.87	58.29	57.80	58.02	401,854	+0.48(+0.83%)
Apr 02, 2019	57.40	57.60	57.20	57.55	276,076	+0.17(+0.30%)
Apr 01, 2019	57.12	57.40	56.80	57.38	359,418	+0.83(+1.47%)
Mar 29, 2019	56.45	56.59	56.23	56.55	261,248	+0.53(+0.95%)
Mar 28, 2019	55.92	56.22	55.64	56.01	168,125	+0.27(+0.48%)
Mar 27, 2019	56.22	56.37	55.24	55.74	229,585	-0.36(-0.65%)
Mar 26, 2019	56.27	56.61	55.83	56.11	181,804	+0.32(+0.58%)
Mar 25, 2019	55.81	56.11	55.41	55.78	315,237	-0.24(-0.43%)
Mar 22, 2019	57.21	57.40	56.00	56.02	564,745	-1.45(-2.52%)
Mar 21, 2019	56.08	57.59	56.06	57.47	378,897	+1.37(+2.45%)
Mar 20, 2019	56.22	56.55	55.73	56.10	254,035	-0.17(-0.31%)
Mar 19, 2019	56.37	56.49	56.08	56.27	382,176	+0.15(+0.27%)
Mar 18, 2019	55.94	56.30	55.77	56.12	258,583	+0.21(+0.38%)
Mar 15, 2019	55.45	56.15	55.44	55.91	216,484	+0.62(+1.12%)
Mar 14, 2019	55.24	55.46	55.13	55.29	169,564	+0.10(+0.19%)
Mar 13, 2019	55.10	55.52	55.10	55.18	266,264	+0.33(+0.61%)
Mar 12, 2019	54.70	55.04	54.49	54.85	500,565	+0.29(+0.52%)
Mar 11, 2019	53.60	54.59	53.60	54.57	392,908	+1.18(+2.21%)
Mar 08, 2019	52.72	53.41	52.61	53.39	307,063	+0.02(+0.04%)
Mar 07, 2019	53.72	53.77	53.21	53.37	404,254	-0.48(-0.90%)
Mar 06, 2019	54.18	54.21	53.79	53.85	257,577	-0.36(-0.67%)
Mar 05, 2019	54.38	54.38	54.06	54.21	159,218	-0.16(-0.30%)
Mar 04, 2019	54.92	55.00	53.79	54.38	278,496	-0.33(-0.61%)

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.