Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.99	51.99	50.84	51.26	1,210,200	-1.08(-2.06%)
May 30, 2019	52.20	52.94	51.91	52.34	826,299	+0.31(+0.60%)
May 29, 2019	53.02	53.13	51.74	52.03	890,924	-1.21(-2.27%)
May 28, 2019	53.46	54.10	53.12	53.24	834,808	-0.03(-0.06%)
May 24, 2019	53.27	53.89	53.12	53.27	773,800	+0.25(+0.47%)
May 23, 2019	53.75	53.78	51.31	53.02	1,510,433	-2.05(-3.72%)
May 22, 2019	56.00	56.00	54.38	55.07	710,603	-1.02(-1.82%)
May 21, 2019	55.98	57.00	55.91	56.09	791,055	+0.11(+0.20%)
May 20, 2019	54.41	56.20	54.41	55.98	1,192,785	+1.32(+2.41%)
May 17, 2019	53.21	55.13	53.11	54.66	1,347,300	+1.89(+3.58%)
May 16, 2019	53.95	54.25	52.55	52.77	1,192,893	-1.05(-1.95%)
May 15, 2019	54.40	54.78	53.76	53.82	812,849	-0.90(-1.64%)
May 14, 2019	54.92	55.37	54.50	54.72	620,837	-0.24(-0.44%)
May 13, 2019	55.61	55.96	54.63	54.96	1,437,864	+0.05(+0.09%)
May 10, 2019	54.59	55.13	54.25	54.91	653,800	+0.25(+0.46%)
May 09, 2019	53.95	54.91	53.66	54.66	705,105	+0.24(+0.44%)
May 08, 2019	55.19	55.66	54.31	54.42	809,789	-0.92(-1.66%)
May 07, 2019	55.02	55.98	55.02	55.34	1,131,878	+0.43(+0.78%)
May 06, 2019	54.12	55.63	54.00	54.91	1,225,027	+0.19(+0.35%)
May 03, 2019	53.30	54.81	53.12	54.72	1,242,100	+1.59(+2.99%)
May 02, 2019	52.66	53.84	52.60	53.13	1,588,148	+0.75(+1.43%)
May 01, 2019	54.03	54.30	52.26	52.38	2,599,281	-1.63(-3.02%)
Apr 30, 2019	55.01	56.00	53.50	54.01	5,219,891	-7.08(-11.59%)
Apr 29, 2019	60.57	61.25	60.33	61.09	2,383,850	+0.46(+0.76%)
Apr 26, 2019	60.48	61.32	60.33	60.63	2,073,900	-0.12(-0.20%)
Apr 25, 2019	60.47	61.03	59.77	60.75	1,308,690	+0.56(+0.93%)
Apr 24, 2019	60.00	61.24	60.00	60.19	800,336	+0.48(+0.80%)
Apr 23, 2019	60.45	60.86	59.63	59.71	1,002,633	-0.52(-0.86%)
Apr 22, 2019	60.03	60.34	59.52	60.23	699,103	+0.38(+0.63%)
Apr 18, 2019	59.18	59.89	59.14	59.85	700,000	+0.71(+1.20%)
Apr 17, 2019	60.48	60.63	59.10	59.14	901,773	-1.30(-2.15%)
Apr 16, 2019	61.45	61.79	59.84	60.44	871,499	-0.71(-1.16%)
Apr 15, 2019	62.29	62.55	61.13	61.15	752,038	-1.25(-2.00%)
Apr 12, 2019	61.27	62.41	61.07	62.40	987,500	+1.45(+2.38%)
Apr 11, 2019	61.47	61.50	60.62	60.95	676,829	-0.41(-0.67%)
Apr 10, 2019	61.46	62.13	61.16	61.36	617,739	+0.16(+0.26%)
Apr 09, 2019	62.03	62.16	61.09	61.20	395,102	-1.03(-1.66%)
Apr 08, 2019	62.55	62.76	61.93	62.23	394,092	-0.61(-0.97%)
Apr 05, 2019	61.89	62.95	61.56	62.84	547,300	+0.91(+1.47%)
Apr 04, 2019	62.10	62.11	61.27	61.93	628,406	-0.18(-0.29%)
Apr 03, 2019	62.64	62.84	61.78	62.11	787,841	-0.19(-0.30%)
Apr 02, 2019	62.46	62.74	61.53	62.30	695,407	-0.08(-0.13%)
Apr 01, 2019	62.49	63.28	62.13	62.38	824,998	+0.19(+0.31%)
Mar 29, 2019	61.99	62.46	61.56	62.19	1,029,300	+0.36(+0.58%)
Mar 28, 2019	61.41	62.09	61.04	61.83	394,820	+0.57(+0.93%)
Mar 27, 2019	61.34	61.71	60.89	61.26	646,670	-0.10(-0.16%)
Mar 26, 2019	61.00	61.87	60.66	61.36	477,661	+0.32(+0.52%)
Mar 25, 2019	60.46	61.35	60.05	61.04	651,300	+0.44(+0.73%)
Mar 22, 2019	60.66	61.20	60.37	60.60	601,800	-0.39(-0.64%)
Mar 21, 2019	60.03	61.62	60.03	60.99	540,902	+0.93(+1.55%)
Mar 20, 2019	60.90	61.34	59.48	60.06	696,087	-0.41(-0.68%)
Mar 19, 2019	60.93	61.37	60.06	60.47	763,338	-0.34(-0.56%)
Mar 18, 2019	59.87	61.07	59.65	60.81	927,595	+1.10(+1.84%)
Mar 15, 2019	59.12	60.33	58.83	59.71	1,490,900	+0.56(+0.95%)
Mar 14, 2019	59.74	59.96	58.96	59.15	1,187,609	-0.58(-0.97%)
Mar 13, 2019	59.98	60.23	59.58	59.73	679,054	-0.02(-0.03%)
Mar 12, 2019	59.53	60.19	59.53	59.75	749,520	+0.04(+0.07%)
Mar 11, 2019	59.89	60.44	59.34	59.71	962,999	-0.10(-0.17%)
Mar 08, 2019	60.34	60.66	59.62	59.81	623,000	-0.63(-1.04%)
Mar 07, 2019	60.66	60.66	59.80	60.44	624,945	-0.46(-0.76%)
Mar 06, 2019	62.16	62.35	60.74	60.90	645,523	-1.11(-1.79%)
Mar 05, 2019	62.20	62.28	61.75	62.01	792,831	-0.14(-0.23%)
Mar 04, 2019	63.17	63.60	61.97	62.15	566,759	-0.93(-1.47%)

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.