Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.72	56.44	55.25	56.42	181,300	+0.03(+0.05%)
May 30, 2019	56.52	56.77	55.80	56.39	146,165	+0.01(+0.02%)
May 29, 2019	57.24	57.37	55.87	56.38	180,053	-1.32(-2.29%)
May 28, 2019	58.63	58.89	57.50	57.70	207,611	-1.03(-1.75%)
May 24, 2019	58.70	59.13	57.66	58.73	156,200	+0.40(+0.69%)
May 23, 2019	60.34	60.34	58.05	58.33	236,443	-2.51(-4.13%)
May 22, 2019	60.89	60.99	60.34	60.84	166,743	-0.13(-0.21%)
May 21, 2019	61.77	61.77	60.67	60.97	199,384	-0.23(-0.38%)
May 20, 2019	61.99	61.99	60.61	61.20	243,271	-0.68(-1.10%)
May 17, 2019	61.38	63.12	61.23	61.88	510,700	-0.12(-0.19%)
May 16, 2019	63.49	63.94	61.84	62.00	283,557	-1.35(-2.13%)
May 15, 2019	62.51	63.41	61.87	63.35	264,053	+0.38(+0.60%)
May 14, 2019	61.13	63.47	60.99	62.97	347,508	+2.37(+3.91%)
May 13, 2019	61.10	61.28	59.52	60.60	318,170	+0.96(+1.61%)
May 10, 2019	58.34	60.00	57.37	59.64	201,900	+1.10(+1.88%)
May 09, 2019	58.47	58.89	57.44	58.54	177,251	-0.26(-0.44%)
May 08, 2019	59.27	59.74	58.77	58.80	229,434	-0.40(-0.68%)
May 07, 2019	59.00	60.03	58.96	59.20	368,856	-0.30(-0.50%)
May 06, 2019	58.75	60.01	58.28	59.50	312,715	-0.18(-0.30%)
May 03, 2019	60.23	61.53	58.15	59.68	493,400	+2.96(+5.22%)
May 02, 2019	56.07	56.87	55.51	56.72	226,221	+0.57(+1.02%)
May 01, 2019	56.95	57.21	55.97	56.15	281,581	-0.63(-1.11%)
Apr 30, 2019	56.29	57.02	56.10	56.78	209,241	+0.30(+0.53%)
Apr 29, 2019	56.11	57.04	56.10	56.48	165,494	+0.21(+0.37%)
Apr 26, 2019	55.70	56.31	55.43	56.27	161,200	+0.73(+1.31%)
Apr 25, 2019	56.42	56.74	55.46	55.54	227,171	-1.08(-1.91%)
Apr 24, 2019	56.18	57.95	56.18	56.62	214,131	+0.45(+0.80%)
Apr 23, 2019	54.62	56.45	54.62	56.17	208,770	+1.92(+3.54%)
Apr 22, 2019	54.07	54.53	53.92	54.25	117,346	-0.07(-0.13%)
Apr 18, 2019	53.37	54.47	53.08	54.32	219,400	+0.89(+1.67%)
Apr 17, 2019	55.32	55.40	53.29	53.43	168,062	-1.58(-2.87%)
Apr 16, 2019	55.30	55.50	54.71	55.01	175,005	-0.25(-0.45%)
Apr 15, 2019	56.21	56.58	55.09	55.26	151,820	-0.70(-1.25%)
Apr 12, 2019	56.13	56.31	55.82	55.96	137,800	+0.21(+0.38%)
Apr 11, 2019	56.03	56.51	55.70	55.75	166,710	-0.26(-0.46%)
Apr 10, 2019	55.80	56.27	55.62	56.01	151,960	+0.20(+0.36%)
Apr 09, 2019	55.54	56.04	55.27	55.81	116,563	+0.00(+0.00%)
Apr 08, 2019	56.63	56.63	55.33	55.81	197,301	-1.01(-1.78%)
Apr 05, 2019	56.24	56.95	56.24	56.82	153,300	+0.20(+0.35%)
Apr 04, 2019	55.59	56.70	55.52	56.62	129,137	+0.99(+1.78%)
Apr 03, 2019	55.88	56.34	55.32	55.63	102,005	+0.00(+0.00%)
Apr 02, 2019	56.39	56.39	55.44	55.63	169,215	-0.79(-1.40%)
Apr 01, 2019	56.79	57.33	56.08	56.42	134,245	+0.18(+0.32%)
Mar 29, 2019	55.32	56.46	55.12	56.24	208,200	+1.31(+2.38%)
Mar 28, 2019	54.79	55.34	54.30	54.93	138,815	+0.22(+0.40%)
Mar 27, 2019	55.06	55.49	54.01	54.71	119,494	-0.43(-0.78%)
Mar 26, 2019	55.09	55.54	54.59	55.14	176,448	+0.57(+1.04%)
Mar 25, 2019	54.50	55.16	54.01	54.57	109,824	+0.02(+0.04%)
Mar 22, 2019	57.33	57.41	54.50	54.55	207,200	-3.21(-5.56%)
Mar 21, 2019	56.30	57.90	56.30	57.76	238,823	+1.27(+2.25%)
Mar 20, 2019	56.64	57.47	55.85	56.49	261,099	-0.37(-0.65%)
Mar 19, 2019	57.78	57.78	56.65	56.86	359,831	-0.46(-0.80%)
Mar 18, 2019	55.60	57.58	55.51	57.32	441,691	+1.82(+3.28%)
Mar 15, 2019	55.88	56.64	55.03	55.50	1,882,900	-0.26(-0.47%)
Mar 14, 2019	55.08	56.52	54.97	55.76	276,111	+0.69(+1.25%)
Mar 13, 2019	55.54	55.98	55.07	55.07	190,941	-0.33(-0.60%)
Mar 12, 2019	56.38	56.38	55.06	55.40	289,786	-0.98(-1.74%)
Mar 11, 2019	55.88	56.45	54.69	56.38	276,116	+0.81(+1.46%)
Mar 08, 2019	56.03	56.24	54.72	55.57	344,100	-0.90(-1.59%)
Mar 07, 2019	56.43	57.07	55.62	56.47	462,834	+0.04(+0.07%)
Mar 06, 2019	58.65	58.75	56.25	56.43	297,125	-2.26(-3.85%)
Mar 05, 2019	59.40	59.93	58.35	58.69	310,144	-0.84(-1.41%)
Mar 04, 2019	61.45	61.64	59.47	59.53	225,868	-1.85(-3.01%)

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.