Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.26	51.65	50.91	51.06	24,305,762	-1.20(-2.30%)
May 30, 2019	53.21	53.61	51.96	52.26	16,161,571	-0.08(-0.16%)
May 29, 2019	51.88	52.44	51.53	52.34	16,323,148	-0.07(-0.13%)
May 28, 2019	52.65	52.95	52.41	52.41	17,414,022	-0.49(-0.93%)
May 24, 2019	52.82	53.16	52.63	52.90	11,483,185	+0.40(+0.77%)
May 23, 2019	52.43	52.53	51.82	52.50	17,626,452	-0.62(-1.18%)
May 22, 2019	54.09	54.16	53.11	53.12	15,291,430	-1.17(-2.15%)
May 21, 2019	53.81	54.30	53.57	54.29	13,451,764	+0.92(+1.72%)
May 20, 2019	53.20	53.81	53.01	53.37	14,111,343	-0.09(-0.17%)
May 17, 2019	53.38	54.17	53.31	53.46	14,001,788	-0.75(-1.38%)
May 16, 2019	53.66	54.54	53.54	54.21	12,860,401	+0.91(+1.71%)
May 15, 2019	52.96	53.58	52.60	53.30	17,730,088	-0.32(-0.60%)
May 14, 2019	53.09	54.20	52.87	53.62	18,375,130	+0.72(+1.37%)
May 13, 2019	54.33	54.49	52.55	52.89	28,586,544	-2.89(-5.18%)
May 10, 2019	55.27	55.95	54.66	55.78	14,994,038	+0.22(+0.40%)
May 09, 2019	54.91	55.75	54.58	55.56	20,681,720	-0.48(-0.86%)
May 08, 2019	55.77	56.56	55.63	56.05	11,527,319	+0.05(+0.09%)
May 07, 2019	56.98	57.10	55.55	56.00	21,499,022	-1.85(-3.20%)
May 06, 2019	56.73	58.06	56.49	57.85	14,606,906	-0.21(-0.37%)
May 03, 2019	57.83	58.31	57.51	58.06	13,981,339	+0.62(+1.09%)
May 02, 2019	56.93	57.53	56.72	57.44	14,925,173	+0.33(+0.57%)
May 01, 2019	57.70	58.10	56.93	57.11	16,245,081	-0.60(-1.05%)
Apr 30, 2019	57.97	58.23	57.32	57.71	13,624,912	-0.27(-0.46%)
Apr 29, 2019	56.89	58.73	56.80	57.98	20,191,776	+1.24(+2.19%)
Apr 26, 2019	56.24	56.80	55.93	56.74	13,098,664	+0.64(+1.14%)
Apr 25, 2019	55.97	56.47	55.63	56.11	10,918,607	-0.08(-0.15%)
Apr 24, 2019	56.32	56.51	55.84	56.19	11,880,195	-0.30(-0.53%)
Apr 23, 2019	56.19	56.57	55.82	56.49	16,176,459	+0.09(+0.16%)
Apr 22, 2019	56.80	56.91	56.33	56.40	16,164,729	-0.47(-0.83%)
Apr 18, 2019	57.15	57.46	56.83	56.87	16,554,572	-0.56(-0.97%)
Apr 17, 2019	57.10	57.75	56.78	57.43	25,123,856	+0.85(+1.50%)
Apr 16, 2019	55.10	56.67	55.01	56.58	22,825,040	+1.58(+2.86%)
Apr 15, 2019	55.01	55.33	54.10	55.00	23,879,850	-0.03(-0.06%)
Apr 12, 2019	54.76	55.76	54.40	55.04	23,567,698	+1.23(+2.29%)
Apr 11, 2019	53.71	54.24	53.31	53.80	13,912,584	+0.32(+0.60%)
Apr 10, 2019	53.45	53.62	52.88	53.48	15,058,923	+0.26(+0.49%)
Apr 09, 2019	53.55	53.55	52.80	53.22	12,520,694	-0.71(-1.32%)
Apr 08, 2019	53.17	53.96	53.08	53.93	12,821,602	+0.42(+0.79%)
Apr 05, 2019	53.82	54.21	53.22	53.51	13,551,555	-0.22(-0.41%)
Apr 04, 2019	52.91	54.04	52.91	53.73	14,597,029	+0.62(+1.17%)
Apr 03, 2019	53.05	53.35	52.68	53.11	14,159,670	+0.52(+0.99%)
Apr 02, 2019	52.44	52.95	52.18	52.59	12,144,626	+0.05(+0.09%)
Apr 01, 2019	51.31	52.76	51.28	52.54	21,726,544	+1.75(+3.44%)
Mar 29, 2019	50.88	51.27	50.58	50.79	16,422,882	+0.20(+0.39%)
Mar 28, 2019	49.75	50.61	49.65	50.59	14,791,250	+1.02(+2.06%)
Mar 27, 2019	50.11	50.33	49.57	49.57	20,038,040	-0.40(-0.80%)
Mar 26, 2019	49.79	50.08	49.41	49.97	18,055,562	+0.73(+1.48%)
Mar 25, 2019	49.78	50.33	49.02	49.25	25,601,242	-0.53(-1.07%)
Mar 22, 2019	51.41	51.62	49.35	49.78	33,721,656	-2.39(-4.58%)
Mar 21, 2019	51.97	52.50	51.36	52.17	22,831,102	-0.32(-0.61%)
Mar 20, 2019	53.27	53.55	52.42	52.49	21,423,782	-1.09(-2.03%)
Mar 19, 2019	54.25	54.55	53.35	53.57	15,586,602	-0.24(-0.46%)
Mar 18, 2019	53.23	54.02	53.23	53.82	19,053,850	+0.60(+1.14%)
Mar 15, 2019	52.37	53.28	52.26	53.22	46,355,056	+0.88(+1.68%)
Mar 14, 2019	51.99	52.46	51.77	52.33	14,937,373	+0.38(+0.72%)
Mar 13, 2019	51.54	52.43	51.43	51.96	16,881,908	+0.69(+1.34%)
Mar 12, 2019	50.86	51.38	50.57	51.27	18,096,290	+0.41(+0.80%)
Mar 11, 2019	51.04	51.40	50.76	50.86	17,350,328	+0.20(+0.40%)
Mar 08, 2019	49.76	50.71	49.60	50.66	17,523,074	+0.13(+0.26%)
Mar 07, 2019	50.64	50.71	49.97	50.53	19,327,388	-0.50(-0.98%)
Mar 06, 2019	51.18	51.48	50.69	51.03	15,569,070	-0.34(-0.67%)
Mar 05, 2019	51.97	51.97	50.54	51.37	22,940,050	-0.67(-1.29%)
Mar 04, 2019	52.68	53.30	51.51	52.04	19,338,948	-0.59(-1.12%)

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.