Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.92	49.95	48.94	49.06	6,416,400	-1.15(-2.29%)
May 30, 2019	50.32	50.49	49.93	50.21	5,801,717	+0.02(+0.04%)
May 29, 2019	49.20	50.45	48.70	50.19	10,325,398	+0.32(+0.64%)
May 28, 2019	52.03	52.03	49.75	49.87	18,094,040	-2.53(-4.83%)
May 24, 2019	52.97	53.11	51.60	52.40	5,634,200	-0.41(-0.78%)
May 23, 2019	52.51	52.88	52.17	52.81	6,493,660	-0.02(-0.04%)
May 22, 2019	51.93	53.02	51.75	52.83	6,970,762	+0.96(+1.85%)
May 21, 2019	52.60	52.60	51.83	51.87	6,219,104	-0.46(-0.88%)
May 20, 2019	52.15	53.09	52.06	52.33	7,133,850	-0.02(-0.04%)
May 17, 2019	51.76	52.52	51.46	52.35	6,129,800	+0.32(+0.62%)
May 16, 2019	52.01	52.76	51.88	52.03	6,351,175	-0.10(-0.19%)
May 15, 2019	51.75	52.38	51.48	52.13	4,803,152	+0.24(+0.46%)
May 14, 2019	51.28	52.38	51.19	51.89	5,333,088	+0.45(+0.87%)
May 13, 2019	51.74	51.95	51.03	51.44	6,150,211	-0.67(-1.29%)
May 10, 2019	51.50	52.23	50.79	52.11	7,825,700	+0.12(+0.23%)
May 09, 2019	51.77	52.27	51.18	51.99	7,161,392	+0.03(+0.06%)
May 08, 2019	52.59	52.84	51.95	51.96	8,784,394	-0.98(-1.85%)
May 07, 2019	53.27	53.44	52.50	52.94	6,808,153	-0.59(-1.10%)
May 06, 2019	53.11	54.00	53.10	53.53	7,234,348	-0.23(-0.43%)
May 03, 2019	53.45	53.91	53.20	53.76	5,138,100	+0.60(+1.13%)
May 02, 2019	53.06	53.55	52.94	53.16	5,802,784	-0.23(-0.43%)
May 01, 2019	54.52	54.74	53.36	53.39	7,371,554	-0.94(-1.73%)
Apr 30, 2019	53.82	54.99	53.36	54.33	15,760,012	+0.82(+1.53%)
Apr 29, 2019	52.90	53.64	52.72	53.51	8,044,979	+0.72(+1.36%)
Apr 26, 2019	51.54	52.94	51.50	52.79	9,129,500	+1.29(+2.50%)
Apr 25, 2019	52.09	52.75	50.66	51.50	16,928,700	-3.21(-5.87%)
Apr 24, 2019	54.56	55.03	54.36	54.71	9,661,567	-0.11(-0.20%)
Apr 23, 2019	54.70	54.99	53.90	54.82	9,228,501	+0.21(+0.38%)
Apr 22, 2019	54.03	54.95	53.71	54.61	9,066,791	+0.24(+0.44%)
Apr 18, 2019	56.16	56.31	53.28	54.37	18,001,100	-1.81(-3.22%)
Apr 17, 2019	56.75	56.76	56.07	56.18	5,868,861	-0.21(-0.37%)
Apr 16, 2019	56.70	56.80	56.02	56.39	5,403,827	-0.55(-0.97%)
Apr 15, 2019	56.68	57.11	56.51	56.94	4,667,203	+0.38(+0.67%)
Apr 12, 2019	56.04	56.60	55.73	56.56	4,689,100	+0.58(+1.04%)
Apr 11, 2019	55.64	56.04	55.51	55.98	5,259,603	+0.56(+1.01%)
Apr 10, 2019	55.26	55.53	54.91	55.42	5,786,392	+0.31(+0.56%)
Apr 09, 2019	55.14	55.59	54.85	55.11	6,045,660	-0.17(-0.31%)
Apr 08, 2019	54.77	55.39	54.60	55.28	5,607,351	+0.51(+0.93%)
Apr 05, 2019	54.50	54.91	54.02	54.77	7,743,600	+0.17(+0.31%)
Apr 04, 2019	54.34	54.92	54.25	54.60	8,452,582	+0.62(+1.15%)
Apr 03, 2019	55.73	56.32	53.43	53.98	18,582,998	-2.71(-4.78%)
Apr 02, 2019	57.85	57.88	56.61	56.69	8,457,830	-1.04(-1.80%)
Apr 01, 2019	57.38	57.79	56.86	57.73	7,011,949	+0.30(+0.52%)
Mar 29, 2019	56.83	57.50	56.77	57.43	9,447,300	+0.73(+1.29%)
Mar 28, 2019	56.32	57.23	56.31	56.70	9,950,980	+0.40(+0.71%)
Mar 27, 2019	56.79	57.16	56.19	56.30	7,285,737	-0.73(-1.28%)
Mar 26, 2019	56.85	57.28	56.73	57.03	7,146,422	+0.48(+0.85%)
Mar 25, 2019	55.67	56.63	55.56	56.55	8,620,424	+0.63(+1.13%)
Mar 22, 2019	56.02	56.57	55.91	55.92	8,850,400	-1.01(-1.77%)
Mar 21, 2019	55.51	57.20	55.51	56.93	10,413,323	+1.21(+2.17%)
Mar 20, 2019	55.99	56.44	55.01	55.72	16,750,242	-0.29(-0.52%)
Mar 19, 2019	57.30	57.68	55.16	56.01	16,075,733	-1.29(-2.25%)
Mar 18, 2019	56.74	57.44	56.58	57.30	8,271,913	+0.55(+0.97%)
Mar 15, 2019	56.76	57.07	56.01	56.75	24,580,500	+0.35(+0.62%)
Mar 14, 2019	56.08	56.49	55.77	56.40	11,896,019	+0.27(+0.48%)
Mar 13, 2019	55.66	56.29	55.34	56.13	11,166,079	+0.38(+0.68%)
Mar 12, 2019	56.11	56.37	55.09	55.75	17,502,998	-0.26(-0.46%)
Mar 11, 2019	55.32	56.17	55.30	56.01	11,709,456	+0.64(+1.16%)
Mar 08, 2019	54.73	55.55	54.68	55.37	13,411,200	+0.63(+1.15%)
Mar 07, 2019	54.88	54.88	53.87	54.74	20,093,192	+0.07(+0.13%)
Mar 06, 2019	53.25	54.75	52.98	54.67	13,333,527	+1.79(+3.39%)
Mar 05, 2019	52.31	53.90	51.96	52.88	9,525,284	+0.42(+0.80%)
Mar 04, 2019	52.95	53.25	52.22	52.46	8,437,048	-0.29(-0.55%)

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.

bottom clear

About Us