Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.70	48.78	48.10	48.34	6,769,001	-0.23(-0.46%)
Apr 29, 2019	48.10	48.91	48.03	48.56	8,533,605	+0.63(+1.32%)
Apr 26, 2019	47.21	47.96	47.06	47.93	8,824,643	+0.49(+1.02%)
Apr 25, 2019	47.45	47.72	46.92	47.45	5,673,035	-0.18(-0.38%)
Apr 24, 2019	47.44	47.90	47.08	47.63	6,772,249	+0.00(+0.00%)
Apr 23, 2019	46.61	47.73	46.47	47.63	8,802,578	+1.00(+2.14%)
Apr 22, 2019	46.88	47.07	46.41	46.63	5,958,882	-0.39(-0.83%)
Apr 18, 2019	47.47	47.55	46.90	47.02	13,947,542	-0.59(-1.24%)
Apr 17, 2019	47.82	47.82	47.19	47.61	6,543,571	+0.02(+0.04%)
Apr 16, 2019	46.69	47.62	46.56	47.59	11,592,168	+0.87(+1.87%)
Apr 15, 2019	47.48	47.57	46.58	46.72	8,953,895	-0.79(-1.66%)
Apr 12, 2019	47.09	47.69	46.60	47.51	14,614,542	+0.98(+2.10%)
Apr 11, 2019	46.41	46.92	46.23	46.53	8,063,429	+0.20(+0.43%)
Apr 10, 2019	45.92	46.35	45.47	46.33	11,313,661	+0.42(+0.92%)
Apr 09, 2019	46.44	46.52	45.80	45.90	9,777,177	-0.82(-1.76%)
Apr 08, 2019	46.64	46.92	46.38	46.73	5,761,146	+0.00(+0.00%)
Apr 05, 2019	46.56	46.79	46.25	46.73	7,832,570	+0.21(+0.45%)
Apr 04, 2019	45.78	46.64	45.74	46.52	10,730,482	+0.65(+1.42%)
Apr 03, 2019	46.15	46.54	45.71	45.87	11,087,656	+0.10(+0.23%)
Apr 02, 2019	45.62	46.15	45.39	45.76	8,998,883	+0.00(+0.00%)
Apr 01, 2019	44.91	45.81	44.86	45.76	16,534,936	+1.29(+2.90%)
Mar 29, 2019	45.00	45.11	44.29	44.47	11,403,986	-0.10(-0.23%)
Mar 28, 2019	44.13	44.62	43.82	44.58	15,398,201	+0.58(+1.32%)
Mar 27, 2019	43.80	44.24	43.49	44.00	12,048,056	+0.10(+0.22%)
Mar 26, 2019	43.24	43.95	43.16	43.90	19,067,812	+1.05(+2.45%)
Mar 25, 2019	42.72	43.30	42.42	42.85	20,355,612	+0.06(+0.14%)
Mar 22, 2019	44.19	44.28	42.43	42.79	27,539,304	-1.94(-4.34%)
Mar 21, 2019	45.08	45.44	44.51	44.73	21,468,740	-0.63(-1.39%)
Mar 20, 2019	46.85	47.08	45.31	45.37	19,438,938	-1.60(-3.41%)
Mar 19, 2019	48.41	48.45	46.88	46.97	8,863,183	-1.20(-2.50%)
Mar 18, 2019	47.58	48.30	47.57	48.17	11,507,388	+0.69(+1.46%)
Mar 15, 2019	47.40	47.90	47.37	47.48	8,502,110	-0.03(-0.06%)
Mar 14, 2019	47.37	47.61	47.24	47.51	6,008,863	+0.12(+0.25%)
Mar 13, 2019	47.29	47.55	47.05	47.39	7,477,739	+0.36(+0.77%)
Mar 12, 2019	47.20	47.37	46.80	47.02	8,518,594	-0.10(-0.22%)
Mar 11, 2019	46.89	47.27	46.70	47.13	6,132,583	+0.37(+0.79%)
Mar 08, 2019	46.22	46.91	46.17	46.76	6,436,749	+0.09(+0.20%)
Mar 07, 2019	47.19	47.33	46.42	46.66	9,105,283	-0.82(-1.73%)
Mar 06, 2019	48.52	48.67	47.38	47.48	10,062,393	-1.19(-2.44%)
Mar 05, 2019	48.73	48.88	48.04	48.67	5,507,363	-0.09(-0.19%)
Mar 04, 2019	48.96	49.39	48.37	48.77	4,408,230	-0.23(-0.47%)
Mar 01, 2019	49.15	49.42	48.56	49.00	4,571,615	+0.19(+0.39%)
Feb 28, 2019	48.96	49.08	48.81	48.81	3,748,084	-0.14(-0.28%)
Feb 27, 2019	48.41	49.00	48.27	48.95	4,634,267	+0.53(+1.09%)
Feb 26, 2019	48.63	49.14	48.40	48.42	7,165,632	-0.55(-1.13%)
Feb 25, 2019	49.54	49.59	48.94	48.97	7,325,892	-0.20(-0.40%)
Feb 22, 2019	49.04	49.23	48.84	49.17	3,592,248	+0.15(+0.30%)
Feb 21, 2019	49.34	49.41	48.77	49.02	3,856,520	-0.30(-0.61%)
Feb 20, 2019	48.77	49.37	48.51	49.33	5,500,073	+0.54(+1.11%)
Feb 19, 2019	48.09	48.90	47.90	48.78	6,375,051	+0.47(+0.96%)
Feb 15, 2019	47.69	48.43	47.50	48.32	7,145,642	+1.03(+2.17%)
Feb 14, 2019	47.29	47.58	46.97	47.29	9,041,385	-0.49(-1.03%)
Feb 13, 2019	47.80	47.95	47.47	47.78	8,071,215	+0.12(+0.25%)
Feb 12, 2019	47.44	47.92	47.44	47.66	10,460,917	+0.49(+1.04%)
Feb 11, 2019	46.83	47.19	46.67	47.17	5,758,369	+0.48(+1.03%)
Feb 08, 2019	46.92	47.20	46.29	46.69	9,601,830	-0.46(-0.97%)
Feb 07, 2019	47.52	47.75	46.72	47.14	21,098,922	+0.69(+1.48%)
Feb 06, 2019	46.23	46.61	46.14	46.45	5,615,432	+0.07(+0.15%)
Feb 05, 2019	46.64	46.65	46.04	46.39	7,512,930	-0.20(-0.43%)
Feb 04, 2019	46.11	46.60	45.86	46.58	5,344,710	+0.53(+1.14%)
Feb 01, 2019	45.83	46.20	45.75	46.06	7,396,747	+0.40(+0.87%)
Jan 31, 2019	45.84	46.16	44.82	45.66	17,830,654	-0.52(-1.12%)
Jan 30, 2019	46.47	46.59	46.10	46.18	11,062,648	-0.20(-0.43%)
Jan 29, 2019	46.47	46.79	46.36	46.38	7,481,114	-0.11(-0.24%)
Jan 28, 2019	45.83	46.56	45.83	46.49	8,060,192	+0.39(+0.84%)
Jan 25, 2019	45.92	46.32	45.58	46.10	7,978,985	+0.54(+1.19%)
Jan 24, 2019	45.36	45.88	45.01	45.56	9,589,776	+0.03(+0.06%)
Jan 23, 2019	45.69	45.83	45.12	45.53	7,647,726	-0.08(-0.17%)
Jan 22, 2019	45.59	45.95	45.30	45.61	11,687,844	-0.30(-0.66%)
Jan 18, 2019	45.52	45.95	44.87	45.91	10,254,586	+0.91(+2.01%)
Jan 17, 2019	44.47	45.16	44.24	45.01	11,180,661	+0.28(+0.64%)
Jan 16, 2019	44.03	44.79	43.82	44.72	13,064,626	+1.13(+2.59%)
Jan 15, 2019	43.20	43.64	42.80	43.59	9,286,929	+0.29(+0.68%)
Jan 14, 2019	42.70	43.64	42.64	43.30	6,646,535	+0.21(+0.48%)
Jan 11, 2019	42.67	43.30	42.45	43.09	7,680,095	+0.13(+0.30%)
Jan 10, 2019	42.83	43.14	42.42	42.96	9,445,908	-0.15(-0.34%)
Jan 09, 2019	42.90	43.23	42.55	43.11	7,628,348	+0.32(+0.75%)
Jan 08, 2019	42.70	42.83	41.93	42.79	11,860,018	+0.36(+0.85%)
Jan 07, 2019	42.00	42.82	41.68	42.43	8,988,212	+0.28(+0.65%)
Jan 04, 2019	41.65	42.27	41.45	42.15	11,729,667	+1.30(+3.19%)
Jan 03, 2019	40.87	41.67	40.57	40.85	10,715,195	-0.16(-0.40%)
Jan 02, 2019	39.85	41.10	39.69	41.01	10,949,705	+0.67(+1.67%)
Dec 31, 2018	40.33	40.62	39.52	40.34	10,901,080	+0.22(+0.56%)
Dec 28, 2018	39.95	40.59	39.72	40.12	11,048,263	+0.34(+0.87%)
Dec 27, 2018	39.39	39.80	38.49	39.77	11,658,020	-0.26(-0.65%)
Dec 26, 2018	38.38	40.05	37.89	40.03	15,831,755	+1.91(+5.00%)
Dec 24, 2018	38.63	38.96	38.13	38.13	9,219,895	-0.73(-1.89%)
Dec 21, 2018	39.51	40.13	38.79	38.86	15,505,170	-0.59(-1.49%)
Dec 20, 2018	39.19	39.80	39.04	39.45	27,993,770	+0.01(+0.02%)
Dec 19, 2018	40.53	41.08	39.28	39.44	20,765,794	-1.21(-2.97%)
Dec 18, 2018	41.48	41.90	40.45	40.65	18,658,456	-0.64(-1.56%)
Dec 17, 2018	41.40	42.24	41.12	41.29	14,325,144	-0.24(-0.58%)
Dec 14, 2018	41.92	42.73	41.46	41.53	14,752,875	-0.81(-1.92%)
Dec 13, 2018	43.56	43.68	42.24	42.34	14,143,508	-1.17(-2.70%)
Dec 12, 2018	43.58	44.10	43.07	43.51	11,702,291	+0.53(+1.23%)
Dec 11, 2018	43.94	44.09	42.78	42.98	11,360,315	-0.45(-1.03%)
Dec 10, 2018	44.14	44.28	42.93	43.43	15,054,434	-0.87(-1.97%)
Dec 07, 2018	44.60	45.33	43.92	44.30	16,017,494	-0.40(-0.90%)
Dec 06, 2018	44.19	44.74	43.61	44.70	19,714,030	-0.36(-0.80%)
Dec 04, 2018	47.29	47.51	44.70	45.06	22,987,496	-2.61(-5.48%)
Dec 03, 2018	48.38	48.51	47.20	47.67	10,568,005	-0.07(-0.14%)
Nov 30, 2018	46.90	47.88	46.90	47.74	5,815,518	+0.62(+1.31%)
Nov 29, 2018	46.96	47.40	46.59	47.13	6,718,139	-0.15(-0.33%)
Nov 28, 2018	46.94	47.38	46.16	47.28	8,692,553	+0.45(+0.97%)
Nov 27, 2018	46.95	47.23	46.52	46.83	6,959,869	-0.26(-0.55%)
Nov 26, 2018	46.75	47.49	46.75	47.08	10,067,936	+0.89(+1.93%)
Nov 23, 2018	45.93	46.68	45.79	46.19	4,043,323	-0.10(-0.22%)
Nov 21, 2018		46.30	46.30	46.30	0	+0.17(+0.37%)
Nov 20, 2018	46.44	46.98	46.01	46.12	10,661,189	-0.88(-1.88%)
Nov 19, 2018	47.09	47.67	46.66	47.01	8,772,189	-0.09(-0.18%)
Nov 16, 2018	46.66	47.28	46.63	47.09	8,993,533	-0.04(-0.09%)
Nov 15, 2018	45.85	47.24	45.57	47.14	11,144,623	+0.85(+1.83%)
Nov 14, 2018	47.49	47.70	45.75	46.29	12,463,083	-0.88(-1.87%)
Nov 13, 2018	46.96	47.90	46.96	47.17	9,477,481	+0.26(+0.55%)
Nov 12, 2018	47.33	47.63	46.88	46.91	6,749,301	-0.57(-1.21%)
Nov 09, 2018	47.67	48.09	47.15	47.49	8,514,104	-0.27(-0.56%)
Nov 08, 2018	47.20	48.05	47.20	47.75	6,541,605	+0.23(+0.49%)
Nov 07, 2018	47.40	47.68	46.62	47.52	13,851,422	+0.18(+0.38%)
Nov 06, 2018	46.96	47.52	46.64	47.34	6,310,123	+0.31(+0.66%)
Nov 05, 2018	46.59	47.23	46.59	47.03	7,718,759	+0.20(+0.42%)
Nov 02, 2018	47.02	47.32	46.40	46.84	8,888,771	+0.15(+0.33%)
Nov 01, 2018	46.48	46.89	46.29	46.68	8,722,068	+0.45(+0.98%)
Oct 31, 2018	46.28	46.88	46.18	46.23	13,080,101	+0.39(+0.86%)
Oct 30, 2018	45.39	45.89	45.00	45.83	14,400,777	+0.49(+1.08%)
Oct 29, 2018	45.10	45.97	44.93	45.35	13,235,825	+0.89(+2.00%)
Oct 26, 2018	44.13	44.88	43.79	44.46	19,699,698	-0.20(-0.44%)
Oct 25, 2018	43.82	45.05	43.70	44.65	16,439,949	+1.14(+2.62%)
Oct 24, 2018	45.44	45.46	43.40	43.51	20,688,292	-1.95(-4.29%)
Oct 23, 2018	44.58	45.77	44.57	45.47	19,096,768	+0.06(+0.13%)
Oct 22, 2018	47.01	47.14	45.26	45.41	16,299,577	-1.44(-3.07%)
Oct 19, 2018	47.26	47.70	46.71	46.84	13,894,691	-0.77(-1.62%)
Oct 18, 2018	48.33	48.70	47.51	47.61	9,547,865	-0.86(-1.78%)
Oct 17, 2018	48.09	48.93	47.49	48.48	12,138,158	+0.25(+0.51%)
Oct 16, 2018	48.34	48.40	47.41	48.23	13,994,827	+0.10(+0.21%)
Oct 15, 2018	48.12	48.47	47.73	48.13	8,684,182	+0.13(+0.27%)
Oct 12, 2018	49.56	49.66	46.72	48.00	31,460,490	-0.98(-2.01%)
Oct 11, 2018	50.27	50.51	48.97	48.98	14,968,611	-1.52(-3.02%)
Oct 10, 2018	51.22	51.77	50.51	50.51	9,325,534	-0.74(-1.44%)
Oct 09, 2018	51.35	51.60	51.03	51.25	4,842,186	-0.21(-0.42%)
Oct 08, 2018	50.94	51.69	50.78	51.46	7,185,789	+0.37(+0.72%)
Oct 05, 2018	51.74	51.77	50.86	51.09	7,661,409	-0.41(-0.80%)
Oct 04, 2018	51.41	52.30	51.20	51.50	20,044,000	+0.10(+0.20%)
Oct 03, 2018	50.41	51.62	50.30	51.40	15,905,809	+1.22(+2.42%)
Oct 02, 2018	50.26	50.64	49.90	50.18	9,620,404	-0.19(-0.37%)
Oct 01, 2018	51.07	51.27	50.22	50.37	9,678,985	-0.51(-0.99%)
Sep 28, 2018	50.75	51.13	50.53	50.88	8,541,200	-0.07(-0.13%)
Sep 27, 2018	51.48	51.59	50.85	50.95	8,213,890	-0.43(-0.83%)
Sep 26, 2018	52.43	52.53	51.35	51.37	10,202,215	-1.05(-2.01%)
Sep 25, 2018	52.63	52.72	52.32	52.43	3,635,594	-0.05(-0.10%)
Sep 24, 2018	53.39	53.39	52.31	52.48	6,434,480	-0.84(-1.57%)
Sep 21, 2018	53.63	53.76	53.24	53.32	8,182,065	-0.29(-0.53%)
Sep 20, 2018	53.19	53.84	53.15	53.60	10,355,896	+0.69(+1.30%)
Sep 19, 2018	52.17	53.04	52.17	52.91	7,771,655	+0.69(+1.32%)
Sep 18, 2018	52.47	52.51	52.09	52.22	6,324,050	-0.21(-0.41%)
Sep 17, 2018	52.83	53.04	52.28	52.43	6,097,483	-0.43(-0.81%)
Sep 14, 2018	52.44	52.94	52.41	52.86	6,305,145	+0.53(+1.01%)
Sep 13, 2018	52.97	53.16	52.28	52.33	10,871,797	-0.60(-1.13%)
Sep 12, 2018	53.65	53.93	52.83	52.93	10,592,437	-1.01(-1.88%)
Sep 11, 2018	53.70	54.26	53.53	53.94	4,222,897	+0.09(+0.17%)
Sep 10, 2018	54.14	54.26	53.75	53.85	2,697,798	-0.13(-0.24%)
Sep 07, 2018	54.21	54.25	53.59	53.98	3,147,645	+0.15(+0.29%)
Sep 06, 2018	54.16	54.36	53.82	53.82	5,799,210	-0.38(-0.71%)
Sep 05, 2018	54.03	54.40	53.85	54.21	2,910,507	+0.11(+0.20%)
Sep 04, 2018	53.70	54.22	53.66	54.10	3,633,606	+0.27(+0.51%)
Aug 31, 2018		53.82	53.82	53.82	0	+0.32(+0.59%)
Aug 30, 2018	53.56	53.73	53.38	53.51	5,605,149	-0.21(-0.40%)
Aug 29, 2018	53.87	53.98	53.32	53.72	5,113,562	-0.13(-0.24%)
Aug 28, 2018	54.20	54.24	53.56	53.85	5,886,194	-0.20(-0.38%)
Aug 27, 2018	54.29	54.59	53.99	54.05	6,603,834	+0.00(+0.00%)
Aug 24, 2018	54.39	54.45	53.99	54.05	6,327,438	-0.21(-0.39%)
Aug 23, 2018	54.52	54.60	54.03	54.27	3,643,205	-0.36(-0.66%)
Aug 22, 2018	54.57	54.76	54.45	54.63	2,889,447	-0.16(-0.30%)
Aug 21, 2018	54.27	55.06	54.11	54.79	6,178,766	+0.61(+1.12%)
Aug 20, 2018	53.95	54.30	53.70	54.18	3,829,250	+0.14(+0.25%)
Aug 17, 2018	53.76	54.11	53.65	54.05	3,250,423	+0.14(+0.27%)
Aug 16, 2018	53.29	54.19	53.23	53.90	7,760,135	+0.86(+1.62%)
Aug 15, 2018	53.24	53.65	52.92	53.04	5,125,898	-0.61(-1.13%)
Aug 14, 2018	52.92	53.82	52.90	53.65	5,933,743	+0.84(+1.60%)
Aug 13, 2018	53.01	53.46	52.80	52.80	4,100,220	-0.32(-0.59%)
Aug 10, 2018	52.87	53.37	52.66	53.12	5,214,710	-0.26(-0.48%)
Aug 09, 2018	53.57	53.76	53.17	53.37	3,226,257	-0.24(-0.45%)
Aug 08, 2018	53.13	53.67	52.96	53.61	3,036,817	+0.43(+0.80%)
Aug 07, 2018	53.24	53.62	53.15	53.18	4,418,166	+0.10(+0.19%)
Aug 06, 2018	52.91	53.20	52.66	53.08	2,991,835	+0.10(+0.19%)
Aug 03, 2018	53.25	53.64	52.87	52.98	6,337,410	-0.49(-0.91%)
Aug 02, 2018	52.68	53.59	52.58	53.47	4,063,812	+0.49(+0.93%)
Aug 01, 2018	52.72	53.20	52.58	52.97	5,331,789	+0.55(+1.04%)
Jul 31, 2018	52.70	52.83	52.05	52.43	7,205,780	-0.21(-0.40%)
Jul 30, 2018	53.10	53.32	52.64	52.64	8,823,392	-0.32(-0.61%)
Jul 27, 2018	52.97	53.47	52.61	52.96	4,112,893	-0.09(-0.16%)
Jul 26, 2018	52.77	53.47	52.77	53.05	7,917,937	+0.26(+0.50%)
Jul 25, 2018	53.24	53.33	52.50	52.78	6,910,133	-0.57(-1.07%)
Jul 24, 2018	54.09	54.11	53.12	53.36	9,553,150	-0.59(-1.09%)
Jul 23, 2018	53.20	54.14	53.20	53.94	8,317,178	+0.69(+1.30%)
Jul 20, 2018	53.00	53.50	52.80	53.25	7,619,463	+0.29(+0.55%)
Jul 19, 2018	52.90	53.19	52.52	52.96	8,470,262	-0.13(-0.24%)
Jul 18, 2018	52.45	53.23	52.45	53.09	9,948,614	+0.60(+1.14%)
Jul 17, 2018	52.36	52.83	52.36	52.49	6,364,308	+0.03(+0.07%)
Jul 16, 2018	52.09	52.56	52.00	52.46	5,704,688	+0.60(+1.15%)
Jul 13, 2018	52.33	52.46	51.71	51.86	8,900,816	-0.55(-1.06%)
Jul 12, 2018	53.22	53.29	51.93	52.42	13,105,611	-0.64(-1.20%)
Jul 11, 2018	52.96	53.44	52.85	53.06	5,610,988	-0.25(-0.46%)
Jul 10, 2018	54.05	54.20	52.94	53.30	7,064,468	-0.60(-1.11%)
Jul 09, 2018	53.06	54.07	52.92	53.90	7,467,426	+1.10(+2.08%)
Jul 06, 2018	52.29	52.95	51.99	52.80	3,819,128	+0.46(+0.88%)
Jul 05, 2018	52.52	52.60	52.12	52.34	8,379,308	+0.09(+0.16%)
Jul 03, 2018		52.26	52.26	52.26	0	-0.18(-0.34%)
Jul 02, 2018	51.65	52.48	51.57	52.43	5,426,056	+0.44(+0.85%)
Jun 29, 2018	52.84	53.12	51.94	51.99	8,117,729	-0.38(-0.72%)
Jun 28, 2018	52.29	52.73	52.06	52.37	8,097,364	+0.05(+0.10%)
Jun 27, 2018	53.17	53.38	52.21	52.32	8,699,848	-1.01(-1.89%)
Jun 26, 2018	53.65	53.77	52.94	53.32	6,684,962	-0.26(-0.48%)
Jun 25, 2018	53.81	54.00	53.08	53.58	6,041,750	-0.51(-0.95%)
Jun 22, 2018	55.01	55.01	53.91	54.09	6,133,492	-0.54(-0.98%)
Jun 21, 2018	54.75	55.04	54.11	54.63	5,306,514	-0.11(-0.20%)
Jun 20, 2018	54.99	55.09	54.61	54.74	5,245,773	+0.10(+0.19%)
Jun 19, 2018	53.78	54.74	53.74	54.63	6,335,736	+0.39(+0.72%)
Jun 18, 2018	53.88	54.57	53.58	54.24	6,009,180	+0.03(+0.05%)
Jun 15, 2018		54.52	53.47	54.22	8,303,217	-0.18(-0.33%)
Jun 14, 2018	54.90	54.91	53.95	54.39	10,149,849	-0.23(-0.42%)
Jun 13, 2018	54.87	55.42	54.35	54.62	7,679,504	-0.21(-0.39%)
Jun 12, 2018	55.40	55.42	54.49	54.83	6,823,139	-0.31(-0.57%)
Jun 11, 2018	55.82	56.07	54.98	55.15	6,503,452	-0.67(-1.20%)
Jun 08, 2018	55.44	55.90	55.35	55.82	5,402,803	+0.20(+0.35%)
Jun 07, 2018	55.82	56.07	55.27	55.62	7,727,905	+0.02(+0.03%)
Jun 06, 2018		55.67		55.61	8,096,375	+0.99(+1.82%)
Jun 05, 2018	54.68	54.84	54.27	54.61	4,349,218	-0.15(-0.28%)
Jun 04, 2018	54.47	54.81	54.23	54.77	5,542,779	+0.56(+1.03%)
Jun 01, 2018	54.19	54.64	54.10	54.21	6,875,278	+0.56(+1.04%)
May 31, 2018	53.95	54.27	53.48	53.65	7,259,642	-0.41(-0.75%)
May 30, 2018	53.71	54.27	53.42	54.05	8,570,631	+0.85(+1.60%)
May 29, 2018	53.83	54.17	52.86	53.20	13,240,151	-1.32(-2.41%)
May 25, 2018		54.52	54.52	54.52	0	-0.19(-0.34%)
May 24, 2018	54.69	54.73	53.68	54.71	6,607,345	-0.11(-0.20%)
May 23, 2018	55.13	55.25	54.55	54.82	10,417,462	-0.40(-0.72%)
May 22, 2018	55.08	55.69	54.97	55.22	9,044,377	+0.32(+0.59%)
May 21, 2018	54.46	55.13	54.46	54.89	6,454,860	+0.60(+1.11%)
May 18, 2018	54.77	54.80	54.27	54.29	4,683,230	-0.45(-0.82%)
May 17, 2018	54.46	54.83	54.16	54.74	4,341,863	+0.20(+0.36%)
May 16, 2018	54.25	54.71	54.05	54.55	4,000,258	+0.25(+0.47%)
May 15, 2018	53.88	54.65	53.81	54.29	6,135,225	+0.36(+0.66%)
May 14, 2018	54.27	54.37	53.83	53.93	2,877,949	-0.20(-0.36%)
May 11, 2018	54.21	54.44	54.02	54.13	4,769,334	+0.01(+0.02%)
May 10, 2018	53.85	54.35	53.60	54.12	6,757,103	+0.13(+0.24%)
May 09, 2018	53.78	54.32	53.45	53.99	8,183,702	+0.51(+0.95%)
May 08, 2018	53.12	53.86	52.98	53.48	6,624,125	+0.48(+0.90%)
May 07, 2018	52.88	53.35	52.46	53.01	4,033,170	+0.24(+0.45%)
May 04, 2018	51.74	53.20	51.52	52.77	7,242,006	+0.67(+1.29%)
May 03, 2018	52.28	52.49	51.57	52.10	14,574,629	-0.52(-0.98%)
May 02, 2018	52.56	53.27	52.30	52.62	9,126,714	-0.11(-0.21%)

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.