Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.53	52.02	51.44	51.50	1,706,500	-0.52(-1.00%)
May 30, 2019	52.33	52.41	51.82	52.02	1,436,227	-0.49(-0.93%)
May 29, 2019	51.89	52.62	51.76	52.51	1,020,721	-0.39(-0.74%)
May 28, 2019	53.75	53.85	52.90	52.90	1,181,245	-0.52(-0.97%)
May 24, 2019	53.34	53.55	53.00	53.42	888,700	+0.43(+0.81%)
May 23, 2019	53.16	53.16	52.68	52.99	1,055,284	-1.14(-2.11%)
May 22, 2019	54.66	54.88	54.09	54.13	1,208,619	-0.93(-1.69%)
May 21, 2019	55.22	55.51	54.95	55.06	1,430,636	+0.17(+0.31%)
May 20, 2019	54.75	55.20	54.64	54.89	1,799,466	+0.08(+0.15%)
May 17, 2019	54.63	55.02	54.44	54.81	2,569,800	+0.53(+0.98%)
May 16, 2019	53.76	54.45	53.76	54.28	1,405,183	+0.83(+1.55%)
May 15, 2019	53.06	53.81	52.95	53.45	1,112,504	+0.45(+0.85%)
May 14, 2019	52.94	53.49	52.90	53.00	1,045,034	+0.47(+0.89%)
May 13, 2019	53.01	53.12	52.35	52.53	1,744,427	-0.73(-1.37%)
May 10, 2019	52.56	53.46	52.54	53.26	1,332,300	+0.47(+0.89%)
May 09, 2019	52.39	52.98	52.34	52.79	1,244,795	+0.27(+0.51%)
May 08, 2019	52.47	52.83	52.38	52.52	1,314,905	+0.05(+0.10%)
May 07, 2019	53.11	53.14	52.16	52.47	2,419,684	-1.52(-2.82%)
May 06, 2019	53.50	54.09	53.45	53.99	3,380,542	-1.19(-2.16%)
May 03, 2019	55.32	55.46	55.05	55.18	1,056,200	+0.09(+0.16%)
May 02, 2019	55.59	55.59	55.05	55.09	2,083,915	+0.10(+0.18%)
May 01, 2019	55.78	55.78	54.90	54.99	819,157	-0.68(-1.22%)
Apr 30, 2019	55.05	55.68	54.89	55.67	1,787,022	+0.97(+1.77%)
Apr 29, 2019	54.31	54.78	54.09	54.70	2,624,079	-0.47(-0.85%)
Apr 26, 2019	55.35	55.35	54.87	55.17	2,069,300	-0.72(-1.29%)
Apr 25, 2019	55.76	55.98	55.35	55.89	1,195,055	+0.29(+0.52%)
Apr 24, 2019	56.35	56.35	55.59	55.60	2,095,256	-1.78(-3.10%)
Apr 23, 2019	57.41	57.66	57.27	57.38	1,318,588	-0.47(-0.81%)
Apr 22, 2019	57.22	57.99	57.15	57.85	1,193,762	+1.12(+1.97%)
Apr 18, 2019	56.63	56.77	56.44	56.73	1,005,600	+0.29(+0.51%)
Apr 17, 2019	56.49	56.84	56.25	56.44	1,921,328	+0.76(+1.36%)
Apr 16, 2019	56.11	56.11	55.67	55.68	1,177,608	-0.68(-1.21%)
Apr 15, 2019	56.70	56.71	56.36	56.36	1,079,151	+0.02(+0.04%)
Apr 12, 2019	56.89	56.92	56.13	56.34	1,429,500	-0.04(-0.07%)
Apr 11, 2019	56.60	56.76	56.14	56.38	912,472	-0.40(-0.70%)
Apr 10, 2019	56.55	57.14	56.48	56.78	1,086,346	+0.34(+0.60%)
Apr 09, 2019	57.09	57.09	56.43	56.44	710,010	-0.62(-1.09%)
Apr 08, 2019	56.77	57.11	56.77	57.06	1,320,052	+0.33(+0.58%)
Apr 05, 2019	56.36	56.74	56.28	56.73	1,122,700	+0.70(+1.25%)
Apr 04, 2019	55.80	56.13	55.67	56.03	615,160	+0.17(+0.30%)
Apr 03, 2019	56.42	56.53	55.80	55.86	1,432,959	-0.10(-0.18%)
Apr 02, 2019	56.15	56.21	55.88	55.96	1,325,026	-0.26(-0.46%)
Apr 01, 2019	56.12	56.32	55.96	56.22	1,680,809	+0.57(+1.02%)
Mar 29, 2019	55.77	55.83	55.32	55.65	965,300	+0.08(+0.14%)
Mar 28, 2019	55.39	55.60	55.26	55.57	1,255,935	-0.17(-0.30%)
Mar 27, 2019	55.94	56.01	55.43	55.74	2,026,144	-0.45(-0.80%)
Mar 26, 2019	56.12	56.28	56.01	56.19	2,330,032	+0.48(+0.86%)
Mar 25, 2019	56.02	56.12	55.59	55.71	703,771	-0.30(-0.54%)
Mar 22, 2019	56.55	56.61	55.69	56.01	2,822,600	-1.49(-2.59%)
Mar 21, 2019	57.71	57.76	57.31	57.50	1,172,470	-0.42(-0.73%)
Mar 20, 2019	57.71	58.20	57.20	57.92	1,336,846	+0.23(+0.40%)
Mar 19, 2019	58.76	58.82	57.55	57.69	1,925,616	-0.96(-1.64%)
Mar 18, 2019	58.03	58.71	58.03	58.65	888,198	+0.83(+1.44%)
Mar 15, 2019	57.96	58.02	57.69	57.82	1,081,100	-0.55(-0.94%)
Mar 14, 2019	58.11	58.50	58.09	58.37	1,669,398	+0.02(+0.03%)
Mar 13, 2019	57.49	58.47	57.49	58.35	1,648,895	+1.46(+2.57%)
Mar 12, 2019	56.93	57.28	56.87	56.89	1,179,624	-0.04(-0.07%)
Mar 11, 2019	56.91	57.13	56.87	56.93	1,113,502	+0.29(+0.51%)
Mar 08, 2019	56.60	56.83	56.31	56.64	3,020,000	-0.46(-0.81%)
Mar 07, 2019	57.42	57.47	56.98	57.10	1,675,003	-0.45(-0.78%)
Mar 06, 2019	57.88	57.89	57.33	57.55	3,115,168	-0.28(-0.48%)
Mar 05, 2019	57.44	57.85	57.16	57.83	3,990,952	+0.29(+0.50%)
Mar 04, 2019	57.22	57.55	56.92	57.54	2,762,910	+0.33(+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.