Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.68	58.23	57.17	57.97	86,495	-0.38(-0.65%)
May 30, 2019	58.68	59.23	58.06	58.35	49,512	-0.15(-0.26%)
May 29, 2019	58.37	58.59	57.95	58.50	63,202	-0.16(-0.27%)
May 28, 2019	58.29	59.38	58.11	58.66	112,557	+0.52(+0.89%)
May 24, 2019	58.14	58.70	57.63	58.14	228,783	+0.43(+0.75%)
May 23, 2019	58.68	59.03	57.34	57.70	139,242	-1.56(-2.63%)
May 22, 2019	58.84	59.55	58.59	59.26	61,798	+0.08(+0.13%)
May 21, 2019	58.27	59.44	58.27	59.19	105,858	+1.23(+2.12%)
May 20, 2019	58.28	58.97	57.36	57.96	91,357	-0.77(-1.32%)
May 17, 2019	58.93	59.51	58.48	58.73	80,037	-0.68(-1.14%)
May 16, 2019	58.81	59.72	58.81	59.41	90,888	+0.74(+1.26%)
May 15, 2019	58.18	59.16	58.18	58.68	173,384	+0.09(+0.16%)
May 14, 2019	58.16	58.93	57.84	58.58	142,625	+0.55(+0.94%)
May 13, 2019	58.51	58.91	57.30	58.03	208,996	-1.44(-2.41%)
May 10, 2019	59.28	59.76	58.56	59.47	102,587	-0.05(-0.08%)
May 09, 2019	58.78	59.88	58.15	59.52	102,772	+0.25(+0.41%)
May 08, 2019	58.95	59.63	58.95	59.27	233,850	+0.06(+0.10%)
May 07, 2019	59.33	59.66	58.62	59.21	209,710	-0.31(-0.52%)
May 06, 2019	58.91	60.36	58.91	59.53	201,395	-0.78(-1.30%)
May 03, 2019	59.52	60.36	59.17	60.31	144,194	+0.79(+1.33%)
May 02, 2019	58.48	61.35	58.48	59.52	346,068	+0.78(+1.33%)
May 01, 2019	58.59	59.07	58.25	58.73	316,277	+0.18(+0.31%)
Apr 30, 2019	57.86	58.81	57.83	58.55	191,113	+0.66(+1.14%)
Apr 29, 2019	56.89	58.01	56.70	57.89	137,098	+1.01(+1.78%)
Apr 26, 2019	56.28	56.99	55.63	56.88	175,954	+0.67(+1.19%)
Apr 25, 2019	55.46	56.24	55.05	56.21	250,695	+0.57(+1.02%)
Apr 24, 2019	54.65	55.69	54.56	55.64	129,550	+1.11(+2.04%)
Apr 23, 2019	53.00	54.95	52.75	54.53	180,550	+1.68(+3.18%)
Apr 22, 2019	52.30	52.86	52.10	52.85	72,503	+0.35(+0.67%)
Apr 18, 2019	52.21	52.59	52.04	52.50	93,059	+0.14(+0.27%)
Apr 17, 2019	52.66	52.66	51.89	52.36	89,473	-0.07(-0.13%)
Apr 16, 2019	52.61	52.90	52.39	52.42	103,495	-0.01(-0.02%)
Apr 15, 2019	52.45	52.65	52.22	52.43	120,905	-0.10(-0.20%)
Apr 12, 2019	52.91	53.42	51.96	52.54	97,929	-0.11(-0.22%)
Apr 11, 2019	51.82	52.71	51.60	52.65	145,483	+0.93(+1.79%)
Apr 10, 2019	51.47	52.01	51.21	51.72	173,319	+0.38(+0.74%)
Apr 09, 2019	51.49	51.65	51.03	51.35	241,790	-0.42(-0.80%)
Apr 08, 2019	51.54	51.76	51.10	51.76	77,924	+0.02(+0.04%)
Apr 05, 2019	50.71	51.92	50.46	51.74	129,795	+1.28(+2.55%)
Apr 04, 2019	50.79	50.79	50.07	50.46	109,180	-0.33(-0.65%)
Apr 03, 2019	50.88	51.39	50.52	50.79	88,049	+0.36(+0.71%)
Apr 02, 2019	51.20	51.20	50.08	50.43	112,252	-0.91(-1.77%)
Apr 01, 2019	51.39	51.62	50.61	51.34	119,280	+0.31(+0.61%)
Mar 29, 2019	51.20	52.06	50.54	51.03	157,215	+0.27(+0.54%)
Mar 28, 2019	50.21	50.87	50.21	50.75	99,075	+0.64(+1.28%)
Mar 27, 2019	50.13	50.32	49.33	50.11	75,037	-0.02(-0.04%)
Mar 26, 2019	49.93	50.73	49.72	50.13	96,675	+0.51(+1.03%)
Mar 25, 2019	49.00	49.94	48.67	49.62	184,308	+0.57(+1.16%)
Mar 22, 2019	50.60	50.77	48.97	49.05	89,777	-1.82(-3.58%)
Mar 21, 2019	50.34	51.39	50.34	50.87	118,648	+0.39(+0.77%)
Mar 20, 2019	50.73	51.01	48.61	50.49	112,701	-0.25(-0.50%)
Mar 19, 2019	51.60	51.61	50.52	50.74	132,453	-0.94(-1.83%)
Mar 18, 2019	50.56	51.73	50.18	51.69	118,157	+1.13(+2.24%)
Mar 15, 2019	51.06	51.41	50.49	50.55	382,294	-0.47(-0.93%)
Mar 14, 2019	50.46	51.64	50.33	51.03	109,818	+0.56(+1.10%)
Mar 13, 2019	51.03	51.09	50.40	50.47	142,622	-0.33(-0.65%)
Mar 12, 2019	51.42	51.70	50.67	50.80	79,512	-0.43(-0.83%)
Mar 11, 2019	50.92	51.36	50.73	51.22	156,504	+0.29(+0.57%)
Mar 08, 2019	49.72	51.02	49.72	50.93	108,198	+0.68(+1.35%)
Mar 07, 2019	50.26	50.43	49.59	50.25	91,878	+0.05(+0.09%)
Mar 06, 2019	51.12	51.19	50.20	50.20	92,001	-0.91(-1.78%)
Mar 05, 2019	51.51	51.69	51.12	51.12	95,978	-0.39(-0.77%)
Mar 04, 2019	51.69	51.97	50.93	51.51	133,750	-0.16(-0.31%)

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.