Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.17	56.42	56.00	56.03	531,088	-0.76(-1.33%)
May 30, 2019	56.68	56.90	56.52	56.79	524,806	+0.23(+0.40%)
May 29, 2019	56.71	56.75	56.24	56.56	677,575	-0.43(-0.76%)
May 28, 2019	57.43	57.74	56.99	57.00	406,931	-0.35(-0.61%)
May 24, 2019	57.51	57.67	57.23	57.34	371,412	+0.09(+0.17%)
May 23, 2019	57.43	57.68	56.91	57.25	546,590	-0.67(-1.16%)
May 22, 2019	57.71	58.07	57.71	57.92	563,966	+0.01(+0.02%)
May 21, 2019	57.83	58.03	57.76	57.91	439,427	+0.43(+0.76%)
May 20, 2019	57.52	57.76	57.31	57.48	541,319	-0.42(-0.72%)
May 17, 2019	57.87	58.50	57.83	57.89	576,801	-0.40(-0.68%)
May 16, 2019	57.79	58.59	57.79	58.29	505,382	+0.66(+1.15%)
May 15, 2019	56.88	57.78	56.80	57.63	591,256	+0.46(+0.81%)
May 14, 2019	56.94	57.49	56.76	57.17	773,248	+0.44(+0.78%)
May 13, 2019	56.91	57.20	56.49	56.72	837,946	-1.33(-2.30%)
May 10, 2019	57.57	58.25	56.93	58.05	863,244	+0.29(+0.51%)
May 09, 2019	57.56	57.89	57.12	57.76	640,973	-0.20(-0.34%)
May 08, 2019	57.92	58.32	57.82	57.96	855,022	-0.09(-0.16%)
May 07, 2019	58.56	58.65	57.57	58.05	667,103	-0.95(-1.60%)
May 06, 2019	58.28	59.09	58.17	59.00	607,520	-0.17(-0.29%)
May 03, 2019	58.85	59.24	58.81	59.17	488,021	+0.65(+1.11%)
May 02, 2019	58.61	58.79	58.15	58.52	604,444	-0.12(-0.21%)
May 01, 2019	59.36	59.36	58.62	58.64	513,622	-0.56(-0.94%)
Apr 30, 2019	59.02	59.28	58.83	59.20	605,068	-0.07(-0.11%)
Apr 29, 2019	59.24	59.34	59.13	59.26	486,606	+0.04(+0.06%)
Apr 26, 2019	58.97	59.25	58.72	59.23	557,754	+0.29(+0.50%)
Apr 25, 2019	58.99	59.08	58.68	58.93	371,401	+0.14(+0.24%)
Apr 24, 2019	58.91	59.02	58.79	58.79	441,065	-0.08(-0.13%)
Apr 23, 2019	58.37	58.91	58.32	58.87	470,509	+0.62(+1.07%)
Apr 22, 2019	57.97	58.29	57.92	58.24	411,041	+0.09(+0.15%)
Apr 18, 2019	58.08	58.17	57.77	58.16	473,101	+0.18(+0.31%)
Apr 17, 2019	58.48	58.52	57.86	57.98	411,472	-0.23(-0.39%)
Apr 16, 2019	58.48	58.53	58.09	58.20	357,455	-0.14(-0.24%)
Apr 15, 2019	58.38	58.40	58.06	58.35	1,437,804	+0.05(+0.08%)
Apr 12, 2019	58.28	58.35	58.20	58.30	511,618	+0.37(+0.64%)
Apr 11, 2019	58.06	58.22	57.82	57.93	418,631	-0.05(-0.08%)
Apr 10, 2019	57.83	58.00	57.80	57.98	470,411	+0.20(+0.34%)
Apr 09, 2019	57.77	57.90	57.65	57.78	466,722	-0.23(-0.39%)
Apr 08, 2019	57.86	58.01	57.64	58.01	474,479	+0.01(+0.02%)
Apr 05, 2019	57.84	58.02	57.84	58.00	358,186	+0.26(+0.44%)
Apr 04, 2019	57.77	57.91	57.45	57.74	479,194	+0.00(+0.00%)
Apr 03, 2019	57.89	58.01	57.58	57.74	903,969	+0.14(+0.25%)
Apr 02, 2019	57.61	57.68	57.44	57.60	742,583	+0.02(+0.03%)
Apr 01, 2019	57.42	57.63	57.27	57.58	728,810	+0.58(+1.01%)
Mar 29, 2019	56.90	57.02	56.71	57.00	587,276	+0.39(+0.68%)
Mar 28, 2019	56.49	56.70	56.28	56.62	525,970	+0.22(+0.39%)
Mar 27, 2019	56.75	56.82	55.98	56.40	793,990	-0.32(-0.57%)
Mar 26, 2019	56.69	56.91	56.41	56.72	622,893	+0.42(+0.74%)
Mar 25, 2019	56.14	56.46	55.99	56.31	948,641	+0.04(+0.07%)
Mar 22, 2019	57.04	57.16	56.23	56.27	1,095,615	-1.01(-1.77%)
Mar 21, 2019	56.41	57.36	56.23	57.28	566,230	+0.62(+1.10%)
Mar 20, 2019	56.57	56.97	56.27	56.66	913,541	+0.03(+0.05%)
Mar 19, 2019	56.65	56.86	56.37	56.63	666,656	+0.13(+0.23%)
Mar 18, 2019	56.37	56.56	56.25	56.50	484,123	+0.08(+0.15%)
Mar 15, 2019	56.17	56.56	56.15	56.41	1,496,503	+0.33(+0.59%)
Mar 14, 2019	56.08	56.20	55.97	56.08	439,834	-0.08(-0.13%)
Mar 13, 2019	55.95	56.38	55.95	56.16	689,128	+0.39(+0.69%)
Mar 12, 2019	55.67	55.91	55.64	55.77	551,460	+0.15(+0.27%)
Mar 11, 2019	54.88	55.62	54.88	55.62	465,352	+0.85(+1.55%)
Mar 08, 2019	54.49	54.81	54.36	54.77	686,251	-0.17(-0.31%)
Mar 07, 2019	55.32	55.36	54.77	54.94	878,806	-0.49(-0.88%)
Mar 06, 2019	55.77	55.81	55.37	55.43	580,179	-0.36(-0.64%)
Mar 05, 2019	55.84	55.96	55.63	55.79	471,400	-0.05(-0.08%)
Mar 04, 2019	56.26	56.29	55.27	55.84	1,340,040	-0.17(-0.30%)

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.