Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.89	53.65	52.43	53.17	136,724	-0.22(-0.41%)
May 30, 2019	53.68	53.68	53.14	53.38	136,980	-0.15(-0.28%)
May 29, 2019	53.86	54.18	53.35	53.54	476,960	-0.47(-0.86%)
May 28, 2019	55.20	55.28	53.96	54.00	106,115	-1.23(-2.22%)
May 24, 2019	55.40	55.40	54.81	55.23	112,781	+0.09(+0.16%)
May 23, 2019	56.19	56.19	54.78	55.15	182,503	-1.32(-2.34%)
May 22, 2019	57.08	57.08	56.30	56.47	137,912	-0.78(-1.36%)
May 21, 2019	57.19	57.43	56.60	57.25	166,998	+0.28(+0.48%)
May 20, 2019	56.55	57.32	56.45	56.97	161,435	+0.01(+0.02%)
May 17, 2019	56.97	57.51	56.80	56.96	469,559	-0.52(-0.91%)
May 16, 2019	57.68	58.20	57.17	57.49	191,433	-0.10(-0.18%)
May 15, 2019	56.79	57.78	56.57	57.59	109,166	+0.43(+0.75%)
May 14, 2019	56.96	57.89	56.54	57.16	192,958	+0.18(+0.32%)
May 13, 2019	58.12	59.31	56.88	56.98	251,657	-1.91(-3.24%)
May 10, 2019	58.60	59.18	57.85	58.89	189,698	+0.09(+0.15%)
May 09, 2019	58.52	58.92	57.80	58.81	216,082	-0.03(-0.05%)
May 08, 2019	59.83	59.83	58.78	58.83	160,201	-1.05(-1.76%)
May 07, 2019	60.34	60.63	59.17	59.89	257,076	-0.92(-1.51%)
May 06, 2019	60.03	61.51	58.67	60.81	174,174	-0.01(-0.02%)
May 03, 2019	60.23	61.54	59.91	60.82	325,468	+0.71(+1.18%)
May 02, 2019	59.42	60.29	59.19	60.11	131,817	+0.81(+1.36%)
May 01, 2019	60.04	60.41	59.30	59.30	338,378	-0.82(-1.36%)
Apr 30, 2019	59.83	60.32	59.32	60.12	267,880	+0.35(+0.59%)
Apr 29, 2019	60.36	60.52	59.41	59.76	172,484	-0.96(-1.58%)
Apr 26, 2019	62.39	62.83	60.41	60.72	158,310	-2.25(-3.57%)
Apr 25, 2019	63.87	63.87	60.43	62.97	241,741	-1.59(-2.46%)
Apr 24, 2019	64.15	64.82	64.12	64.56	134,993	+0.65(+1.01%)
Apr 23, 2019	63.95	64.58	63.56	63.91	210,808	+0.14(+0.22%)
Apr 22, 2019	63.98	63.98	63.58	63.77	86,815	-0.53(-0.83%)
Apr 18, 2019	64.38	64.92	64.08	64.30	111,860	+0.07(+0.10%)
Apr 17, 2019	64.43	64.53	63.74	64.24	128,349	+0.05(+0.07%)
Apr 16, 2019	64.89	64.89	64.05	64.19	176,045	-0.48(-0.75%)
Apr 15, 2019	64.59	64.86	63.85	64.67	167,564	+0.17(+0.26%)
Apr 12, 2019	63.76	65.09	63.29	64.50	246,682	+1.03(+1.62%)
Apr 11, 2019	63.06	63.53	62.82	63.48	72,161	+0.62(+0.98%)
Apr 10, 2019	62.24	63.10	61.98	62.86	136,437	+0.84(+1.35%)
Apr 09, 2019	62.33	62.63	61.85	62.02	159,614	-0.39(-0.62%)
Apr 08, 2019	61.83	62.66	61.62	62.41	141,826	+0.70(+1.14%)
Apr 05, 2019	61.73	62.03	61.48	61.71	224,773	-0.04(-0.06%)
Apr 04, 2019	61.47	61.97	61.47	61.75	154,243	+0.38(+0.62%)
Apr 03, 2019	61.28	61.69	60.91	61.37	95,980	+0.42(+0.69%)
Apr 02, 2019	61.99	62.01	60.55	60.95	169,869	-0.84(-1.35%)
Apr 01, 2019	61.78	62.45	61.60	61.79	187,943	+0.33(+0.54%)
Mar 29, 2019	60.99	61.72	60.98	61.45	237,307	+0.54(+0.89%)
Mar 28, 2019	60.02	61.13	60.02	60.91	168,282	+0.90(+1.50%)
Mar 27, 2019	59.28	60.52	59.28	60.01	112,052	+0.73(+1.23%)
Mar 26, 2019	58.57	59.75	58.53	59.28	141,886	+0.96(+1.64%)
Mar 25, 2019	58.06	58.88	57.77	58.32	106,929	+0.22(+0.38%)
Mar 22, 2019	59.67	60.15	57.95	58.10	155,677	-1.94(-3.23%)
Mar 21, 2019	58.45	60.14	58.45	60.04	142,803	+1.29(+2.20%)
Mar 20, 2019	59.56	59.74	58.57	58.75	123,224	-0.80(-1.34%)
Mar 19, 2019	61.21	61.21	59.14	59.55	165,050	-1.36(-2.23%)
Mar 18, 2019	60.33	61.07	60.09	60.90	140,708	+0.55(+0.91%)
Mar 15, 2019	61.23	61.66	59.89	60.35	380,240	-0.73(-1.20%)
Mar 14, 2019	60.88	61.42	60.59	61.08	202,092	+0.17(+0.28%)
Mar 13, 2019	60.05	61.08	57.64	60.91	142,191	+1.10(+1.84%)
Mar 12, 2019	60.23	60.78	59.40	59.81	124,577	-0.41(-0.68%)
Mar 11, 2019	58.82	60.24	58.49	60.22	140,824	+1.39(+2.36%)
Mar 08, 2019	58.00	58.93	57.63	58.83	137,139	+0.60(+1.03%)
Mar 07, 2019	58.56	58.79	57.93	58.24	154,603	-0.31(-0.54%)
Mar 06, 2019	58.75	59.27	57.88	58.55	167,324	-0.20(-0.34%)
Mar 05, 2019	59.24	59.52	58.66	58.75	133,558	-0.51(-0.86%)
Mar 04, 2019	60.77	60.94	59.21	59.26	158,857	-1.41(-2.32%)

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.