Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.64	42.86	41.72	41.78	2,781,300	-1.05(-2.45%)
May 30, 2019	42.56	42.90	41.62	42.83	2,695,494	+0.37(+0.87%)
May 29, 2019	41.29	42.50	41.20	42.46	2,670,920	+1.06(+2.56%)
May 28, 2019	42.60	42.71	41.37	41.40	3,023,946	-1.22(-2.86%)
May 24, 2019	43.38	43.54	42.60	42.62	2,295,800	-0.60(-1.39%)
May 23, 2019	44.16	44.37	43.13	43.22	2,446,549	-1.13(-2.55%)
May 22, 2019	44.00	44.41	43.41	44.35	1,904,014	+0.42(+0.96%)
May 21, 2019	44.00	44.60	43.81	43.93	2,700,695	-0.07(-0.16%)
May 20, 2019	44.64	45.00	43.94	44.00	2,825,525	-0.91(-2.03%)
May 17, 2019	45.35	45.40	44.68	44.91	3,087,000	-0.71(-1.56%)
May 16, 2019	46.55	46.92	45.49	45.62	1,213,600	-0.81(-1.74%)
May 15, 2019	46.00	46.69	45.74	46.43	3,339,455	+0.23(+0.50%)
May 14, 2019	47.22	47.49	46.03	46.20	2,245,289	-1.03(-2.18%)
May 13, 2019	47.62	47.79	46.92	47.23	1,813,016	-0.91(-1.89%)
May 10, 2019	48.44	48.65	47.47	48.14	3,571,100	-0.33(-0.68%)
May 09, 2019	49.12	49.49	48.35	48.47	1,727,571	-0.87(-1.76%)
May 08, 2019	49.95	50.30	49.24	49.34	1,697,301	-0.77(-1.54%)
May 07, 2019	50.00	50.20	49.37	50.11	2,285,925	-0.09(-0.18%)
May 06, 2019	50.12	50.67	49.65	50.20	1,833,908	-0.31(-0.61%)
May 03, 2019	50.11	51.55	49.80	50.51	5,092,500	-2.39(-4.52%)
May 02, 2019	53.71	53.71	52.71	52.90	2,455,535	-0.80(-1.49%)
May 01, 2019	53.17	54.37	52.95	53.70	3,368,165	+0.85(+1.61%)
Apr 30, 2019	53.15	53.69	52.31	52.85	1,912,232	-0.25(-0.47%)
Apr 29, 2019	52.28	53.31	52.28	53.10	2,402,870	+0.65(+1.24%)
Apr 26, 2019	52.00	52.48	51.86	52.45	1,491,200	+0.60(+1.16%)
Apr 25, 2019	51.67	52.12	51.25	51.85	2,158,601	+0.22(+0.43%)
Apr 24, 2019	50.50	51.94	50.49	51.63	3,150,769	+1.25(+2.48%)
Apr 23, 2019	50.09	50.81	49.87	50.38	1,245,149	+0.38(+0.76%)
Apr 22, 2019	50.58	50.74	49.78	50.00	2,528,611	-0.67(-1.32%)
Apr 18, 2019	51.64	51.88	50.32	50.67	1,988,300	-0.74(-1.44%)
Apr 17, 2019	51.24	51.60	50.59	51.41	1,801,716	+0.30(+0.59%)
Apr 16, 2019	52.33	52.90	50.72	51.11	2,114,215	-1.14(-2.18%)
Apr 15, 2019	52.55	52.56	51.85	52.25	1,009,436	-0.44(-0.84%)
Apr 12, 2019	52.94	53.20	52.20	52.69	1,085,000	-0.18(-0.34%)
Apr 11, 2019	53.56	53.56	52.34	52.87	1,304,931	-0.66(-1.23%)
Apr 10, 2019	52.75	53.55	52.01	53.53	1,906,075	-0.34(-0.63%)
Apr 09, 2019	54.19	54.30	53.63	53.87	1,356,110	-0.50(-0.92%)
Apr 08, 2019	53.71	54.99	53.39	54.37	1,577,733	+0.62(+1.15%)
Apr 05, 2019	53.19	53.98	53.19	53.75	1,166,000	+0.68(+1.28%)
Apr 04, 2019	52.99	53.42	52.68	53.07	923,559	+0.21(+0.40%)
Apr 03, 2019	52.64	53.35	52.59	52.86	1,679,833	+0.12(+0.23%)
Apr 02, 2019	53.17	53.39	52.50	52.74	1,515,467	-0.40(-0.75%)
Apr 01, 2019	53.02	53.50	52.55	53.14	1,735,285	+0.15(+0.28%)
Mar 29, 2019	53.05	53.19	52.73	52.99	1,332,100	+0.04(+0.08%)
Mar 28, 2019	53.25	53.67	52.68	52.95	2,465,445	-0.19(-0.36%)
Mar 27, 2019	53.96	54.41	53.02	53.14	1,665,253	-0.89(-1.65%)
Mar 26, 2019	55.05	55.05	53.75	54.03	1,849,612	-0.87(-1.58%)
Mar 25, 2019	55.40	55.81	54.48	54.90	1,757,605	-0.70(-1.26%)
Mar 22, 2019	56.10	56.38	55.37	55.60	1,378,500	-0.61(-1.09%)
Mar 21, 2019	55.53	56.24	55.38	56.21	1,278,771	+0.66(+1.19%)
Mar 20, 2019	57.12	57.12	55.40	55.55	2,098,244	-1.80(-3.14%)
Mar 19, 2019	57.50	57.54	56.93	57.35	653,089	+0.05(+0.09%)
Mar 18, 2019	57.12	57.45	56.85	57.30	542,719	+0.07(+0.12%)
Mar 15, 2019	56.96	57.32	56.81	57.23	922,700	+0.27(+0.47%)
Mar 14, 2019	56.92	57.35	56.67	56.96	1,167,646	-0.41(-0.71%)
Mar 13, 2019	57.20	57.43	56.91	57.37	836,181	+0.30(+0.53%)
Mar 12, 2019	57.49	57.71	57.03	57.07	823,459	-0.33(-0.57%)
Mar 11, 2019	57.07	57.69	57.00	57.40	1,187,819	-0.20(-0.35%)
Mar 08, 2019	56.50	57.73	56.38	57.60	1,152,900	+1.19(+2.11%)
Mar 07, 2019	56.30	56.77	56.03	56.41	1,044,262	+0.10(+0.18%)
Mar 06, 2019	56.39	56.97	56.11	56.31	853,463	+0.01(+0.02%)
Mar 05, 2019	55.87	56.49	55.83	56.30	1,784,400	+0.32(+0.57%)
Mar 04, 2019	56.18	56.35	55.73	55.98	2,005,290	-0.03(-0.05%)

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.