Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.08	53.19	52.82	52.95	192,507	-0.62(-1.15%)
May 30, 2019	53.68	53.78	53.35	53.57	75,560	+0.04(+0.08%)
May 29, 2019	53.68	53.73	53.26	53.52	79,475	-0.43(-0.80%)
May 28, 2019	54.47	54.68	53.94	53.96	59,913	-0.46(-0.84%)
May 24, 2019	54.70	54.81	54.40	54.41	46,785	-0.07(-0.14%)
May 23, 2019	54.79	54.79	54.14	54.49	199,414	-0.63(-1.15%)
May 22, 2019	54.98	55.23	54.98	55.12	56,874	-0.03(-0.06%)
May 21, 2019	55.06	55.29	55.02	55.16	91,609	+0.45(+0.83%)
May 20, 2019	54.81	54.89	54.53	54.70	144,677	-0.39(-0.70%)
May 17, 2019	55.05	55.60	55.01	55.09	139,713	-0.37(-0.67%)
May 16, 2019	55.20	55.74	55.20	55.46	67,538	+0.52(+0.95%)
May 15, 2019	54.53	55.09	54.28	54.94	71,951	+0.20(+0.37%)
May 14, 2019	54.52	55.08	54.48	54.74	118,704	+0.39(+0.72%)
May 13, 2019	54.65	54.78	54.16	54.35	118,208	-1.39(-2.49%)
May 10, 2019	55.45	55.88	54.62	55.74	98,936	+0.18(+0.32%)
May 09, 2019	55.34	55.60	54.82	55.56	90,843	-0.12(-0.21%)
May 08, 2019	55.70	56.01	55.54	55.68	78,868	-0.03(-0.05%)
May 07, 2019	56.30	56.30	55.28	55.70	77,219	-0.98(-1.73%)
May 06, 2019	55.98	56.75	55.98	56.68	69,521	-0.32(-0.56%)
May 03, 2019	56.73	57.02	56.66	57.00	86,059	+0.59(+1.05%)
May 02, 2019	56.48	56.65	56.09	56.41	70,869	-0.07(-0.12%)
May 01, 2019	57.15	57.15	56.47	56.47	96,157	-0.51(-0.89%)
Apr 30, 2019	56.84	56.98	56.47	56.98	79,872	+0.11(+0.20%)
Apr 29, 2019	56.84	56.98	56.83	56.87	58,183	+0.03(+0.06%)
Apr 26, 2019	56.67	56.84	56.45	56.84	70,393	+0.19(+0.34%)
Apr 25, 2019	56.99	56.99	56.52	56.65	56,080	-0.34(-0.60%)
Apr 24, 2019	56.88	57.15	56.88	56.99	71,105	-0.01(-0.02%)
Apr 23, 2019	56.44	57.02	56.44	57.00	142,988	+0.45(+0.80%)
Apr 22, 2019	56.34	56.59	56.34	56.55	58,941	-0.02(-0.03%)
Apr 18, 2019	56.49	56.61	56.27	56.57	42,493	+0.17(+0.30%)
Apr 17, 2019	56.86	56.86	56.31	56.40	46,869	-0.25(-0.44%)
Apr 16, 2019	56.98	56.98	56.52	56.65	53,258	+0.01(+0.02%)
Apr 15, 2019	56.86	56.86	56.51	56.64	56,571	-0.13(-0.23%)
Apr 12, 2019	56.80	56.80	56.56	56.77	82,625	+0.43(+0.76%)
Apr 11, 2019	56.46	56.46	56.14	56.34	54,234	+0.06(+0.11%)
Apr 10, 2019	56.05	56.30	56.05	56.28	58,190	+0.27(+0.48%)
Apr 09, 2019	56.28	56.28	55.94	56.01	98,254	-0.35(-0.63%)
Apr 08, 2019	56.30	56.37	56.11	56.37	60,492	+0.06(+0.11%)
Apr 05, 2019	56.25	56.38	56.19	56.30	57,301	+0.23(+0.42%)
Apr 04, 2019	56.06	56.10	55.87	56.07	78,142	+0.06(+0.10%)
Apr 03, 2019	56.06	56.20	55.88	56.01	79,157	+0.22(+0.39%)
Apr 02, 2019	55.88	55.88	55.62	55.79	57,529	-0.02(-0.03%)
Apr 01, 2019	55.44	55.84	55.44	55.81	166,518	+0.71(+1.29%)
Mar 29, 2019	55.15	55.15	54.92	55.10	55,155	+0.32(+0.58%)
Mar 28, 2019	54.61	54.87	54.53	54.78	51,989	+0.31(+0.57%)
Mar 27, 2019	54.88	54.93	54.22	54.47	99,919	-0.27(-0.50%)
Mar 26, 2019	54.76	54.95	54.52	54.75	69,238	+0.39(+0.72%)
Mar 25, 2019	54.41	54.50	54.11	54.35	85,358	-0.07(-0.13%)
Mar 22, 2019	55.30	55.30	54.40	54.42	263,115	-1.03(-1.87%)
Mar 21, 2019	54.58	55.56	54.58	55.46	52,455	+0.61(+1.11%)
Mar 20, 2019	55.04	55.19	54.60	54.85	105,862	-0.15(-0.27%)
Mar 19, 2019	55.26	55.31	54.83	55.00	63,222	-0.03(-0.06%)
Mar 18, 2019	55.00	55.08	54.83	55.03	46,125	+0.18(+0.33%)
Mar 15, 2019	54.69	55.01	54.65	54.85	49,315	+0.32(+0.59%)
Mar 14, 2019	54.53	54.62	54.42	54.53	57,485	+0.07(+0.13%)
Mar 13, 2019	54.28	54.66	54.28	54.46	83,797	+0.39(+0.72%)
Mar 12, 2019	54.05	54.22	54.03	54.07	89,273	+0.17(+0.31%)
Mar 11, 2019	53.31	53.92	53.31	53.90	91,259	+0.82(+1.54%)
Mar 08, 2019	52.84	53.09	52.67	53.09	69,342	-0.04(-0.07%)
Mar 07, 2019	53.48	53.48	53.01	53.13	78,798	-0.45(-0.84%)
Mar 06, 2019	53.96	53.96	53.53	53.57	68,966	-0.37(-0.69%)
Mar 05, 2019	54.08	54.08	53.85	53.95	61,056	-0.07(-0.12%)
Mar 04, 2019	54.53	54.62	53.58	54.01	54,647	-0.26(-0.48%)

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.