Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.90	53.75	51.93	53.54	1,881,052	-0.34(-0.63%)
May 30, 2019	55.65	55.88	51.38	53.88	4,646,690	-1.82(-3.26%)
May 29, 2019	57.80	57.80	55.62	55.70	2,008,325	-2.10(-3.63%)
May 28, 2019	58.01	58.27	57.65	57.79	1,668,060	-0.19(-0.33%)
May 24, 2019	57.90	58.47	57.73	57.99	1,080,078	+0.30(+0.52%)
May 23, 2019	57.42	58.09	57.07	57.69	1,230,990	-0.15(-0.27%)
May 22, 2019	58.02	58.54	57.48	57.84	854,244	-0.16(-0.28%)
May 21, 2019	57.14	58.50	56.90	58.01	1,370,893	+1.26(+2.21%)
May 20, 2019	57.88	58.00	56.74	56.75	1,968,389	-1.64(-2.81%)
May 17, 2019	58.80	59.15	58.30	58.39	994,152	-0.72(-1.23%)
May 16, 2019	58.68	59.30	58.49	59.12	966,489	+0.64(+1.09%)
May 15, 2019	57.71	58.83	57.53	58.48	694,209	+0.65(+1.12%)
May 14, 2019	57.91	58.56	57.64	57.83	537,942	+0.24(+0.42%)
May 13, 2019	57.33	57.74	56.55	57.59	1,317,037	-0.71(-1.23%)
May 10, 2019	56.92	58.41	56.86	58.30	793,003	+1.27(+2.22%)
May 09, 2019	56.57	57.31	56.27	57.04	628,936	+0.02(+0.03%)
May 08, 2019	57.26	57.90	56.81	57.02	1,537,917	-0.44(-0.77%)
May 07, 2019	57.33	57.82	57.05	57.46	1,472,796	-0.38(-0.65%)
May 06, 2019	57.35	58.33	57.00	57.84	932,944	-0.55(-0.94%)
May 03, 2019	56.99	58.51	56.93	58.39	1,205,033	+1.57(+2.77%)
May 02, 2019	55.69	56.83	54.19	56.82	1,056,467	+1.05(+1.89%)
May 01, 2019	56.48	56.53	55.34	55.76	923,809	-0.39(-0.69%)
Apr 30, 2019	55.54	56.51	55.28	56.15	1,317,896	-0.19(-0.34%)
Apr 29, 2019	56.46	56.50	55.95	56.34	705,682	+0.05(+0.09%)
Apr 26, 2019	55.86	56.76	55.50	56.30	989,183	+0.65(+1.16%)
Apr 25, 2019	56.22	56.37	55.36	55.65	803,451	-0.87(-1.54%)
Apr 24, 2019	57.27	57.55	55.89	56.52	1,129,542	-0.72(-1.27%)
Apr 23, 2019	55.63	57.47	55.63	57.24	1,905,404	+1.50(+2.69%)
Apr 22, 2019	54.57	55.75	54.19	55.74	1,475,550	+1.24(+2.27%)
Apr 18, 2019	51.99	55.41	51.93	54.51	2,634,198	-0.07(-0.12%)
Apr 17, 2019	54.35	55.14	54.13	54.58	1,245,851	+0.51(+0.95%)
Apr 16, 2019	54.75	54.96	53.67	54.06	933,243	-0.73(-1.34%)
Apr 15, 2019	54.82	55.18	54.52	54.80	895,654	+0.00(+0.00%)
Apr 12, 2019	54.93	55.37	54.57	54.80	1,296,135	+0.06(+0.11%)
Apr 11, 2019	54.49	54.77	54.14	54.74	1,057,304	+0.39(+0.71%)
Apr 10, 2019	54.23	54.65	53.81	54.35	1,290,511	+0.42(+0.77%)
Apr 09, 2019	53.83	53.98	53.34	53.94	1,003,881	-0.17(-0.32%)
Apr 08, 2019	53.90	54.55	53.09	54.11	1,069,162	+0.08(+0.14%)
Apr 05, 2019	53.68	54.58	53.43	54.04	665,667	+0.27(+0.50%)
Apr 04, 2019	53.40	53.79	53.24	53.76	646,168	+0.32(+0.60%)
Apr 03, 2019	53.47	53.71	53.11	53.45	722,826	+0.19(+0.36%)
Apr 02, 2019	53.72	53.89	53.20	53.25	960,914	-0.49(-0.92%)
Apr 01, 2019	53.14	53.81	52.93	53.75	1,266,518	+1.03(+1.96%)
Mar 29, 2019	53.29	53.62	52.63	52.71	1,002,434	-0.33(-0.62%)
Mar 28, 2019	52.57	53.20	52.48	53.04	1,393,136	+0.54(+1.03%)
Mar 27, 2019	52.60	52.98	52.20	52.50	865,851	-0.04(-0.07%)
Mar 26, 2019	52.80	53.17	52.23	52.54	874,942	-0.01(-0.02%)
Mar 25, 2019	52.07	52.71	51.75	52.55	766,678	+0.34(+0.65%)
Mar 22, 2019	53.80	53.80	52.04	52.21	1,183,914	-1.80(-3.33%)
Mar 21, 2019	52.64	54.04	52.64	54.01	1,210,140	+1.17(+2.21%)
Mar 20, 2019	53.45	53.51	52.06	52.84	808,711	-0.61(-1.14%)
Mar 19, 2019	53.37	53.87	52.91	53.45	1,064,158	+0.39(+0.73%)
Mar 18, 2019	52.52	53.16	52.33	53.06	1,048,753	+0.53(+1.01%)
Mar 15, 2019	52.23	52.54	51.70	52.53	1,713,963	+0.25(+0.48%)
Mar 14, 2019	52.98	53.05	52.14	52.28	1,369,161	-0.64(-1.20%)
Mar 13, 2019	53.03	53.43	52.70	52.91	1,422,451	+0.13(+0.24%)
Mar 12, 2019	52.90	53.08	52.41	52.79	2,646,623	-0.10(-0.18%)
Mar 11, 2019	52.67	53.59	52.55	52.89	3,465,961	+0.13(+0.24%)
Mar 08, 2019	51.74	52.86	51.72	52.76	1,477,615	+0.56(+1.07%)
Mar 07, 2019	53.58	53.58	51.61	52.20	2,088,189	-1.42(-2.65%)
Mar 06, 2019	53.62	54.03	53.38	53.62	1,078,568	-0.04(-0.07%)
Mar 05, 2019	52.92	53.89	52.78	53.66	2,842,172	+0.74(+1.41%)
Mar 04, 2019	52.96	53.17	52.32	52.91	1,812,117	+0.27(+0.51%)

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.