Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.30	57.53	55.95	57.11	361,802	+0.74(+1.32%)
Jun 27, 2019	56.69	57.32	56.18	56.36	147,920	-0.40(-0.70%)
Jun 26, 2019	55.62	56.93	55.41	56.76	169,517	+1.12(+2.02%)
Jun 25, 2019	55.31	56.03	54.31	55.64	144,015	+0.29(+0.53%)
Jun 24, 2019	55.61	56.80	55.14	55.35	169,945	-0.26(-0.47%)
Jun 21, 2019	54.27	56.84	52.81	55.61	662,415	+1.18(+2.17%)
Jun 20, 2019	54.74	55.03	54.19	54.43	133,212	-0.15(-0.27%)
Jun 19, 2019	54.19	54.63	53.61	54.58	67,637	+0.49(+0.90%)
Jun 18, 2019	54.00	54.76	53.52	54.09	157,768	+0.12(+0.22%)
Jun 17, 2019	53.63	54.37	53.19	53.97	125,413	+0.37(+0.69%)
Jun 14, 2019	53.44	53.71	52.77	53.60	75,228	+0.08(+0.14%)
Jun 13, 2019	53.94	54.10	53.37	53.53	61,970	-0.28(-0.52%)
Jun 12, 2019	54.01	54.20	53.68	53.81	78,079	-0.23(-0.43%)
Jun 11, 2019	54.09	54.39	53.62	54.04	120,769	+0.18(+0.34%)
Jun 10, 2019	53.99	54.48	53.58	53.86	128,077	+0.03(+0.05%)
Jun 07, 2019	53.76	54.21	53.64	53.83	141,492	+0.16(+0.29%)
Jun 06, 2019	53.54	54.66	53.05	53.67	128,846	+0.11(+0.20%)
Jun 05, 2019	53.61	53.98	52.37	53.56	259,707	+0.16(+0.31%)
Jun 04, 2019	53.60	53.95	53.06	53.40	138,673	+0.26(+0.49%)
Jun 03, 2019	52.68	53.64	52.36	53.14	129,045	+0.49(+0.92%)
May 31, 2019	52.67	53.02	52.28	52.65	110,782	-0.57(-1.08%)
May 30, 2019	53.57	53.95	53.06	53.22	56,800	-0.22(-0.42%)
May 29, 2019	53.60	54.04	52.88	53.45	86,945	-0.23(-0.43%)
May 28, 2019	54.39	54.51	53.62	53.68	117,967	-0.58(-1.07%)
May 24, 2019	54.47	54.68	53.88	54.26	139,740	-0.04(-0.07%)
May 23, 2019	54.72	55.11	54.10	54.30	125,257	-0.98(-1.77%)
May 22, 2019	54.96	55.31	54.20	55.28	79,194	+0.33(+0.60%)
May 21, 2019	54.77	55.39	54.25	54.95	127,298	+0.76(+1.40%)
May 20, 2019	54.43	54.68	53.08	54.20	78,549	-0.41(-0.75%)
May 17, 2019	54.56	54.83	53.78	54.60	143,862	-0.16(-0.30%)
May 16, 2019	54.58	55.52	54.26	54.77	592,151	+0.37(+0.68%)
May 15, 2019	53.55	54.92	53.17	54.40	99,130	+0.49(+0.90%)
May 14, 2019	53.69	53.97	53.22	53.91	87,220	+0.43(+0.80%)
May 13, 2019	55.15	55.19	53.36	53.49	160,116	-2.48(-4.44%)
May 10, 2019	54.96	56.01	54.65	55.97	118,408	+0.81(+1.46%)
May 09, 2019	54.35	55.21	54.07	55.17	66,410	+0.33(+0.60%)
May 08, 2019	56.49	56.67	54.80	54.84	174,363	-2.14(-3.76%)
May 07, 2019	55.79	57.35	54.53	56.98	320,449	+2.41(+4.41%)
May 06, 2019	53.64	54.82	53.30	54.57	118,017	+0.17(+0.32%)
May 03, 2019	53.23	54.60	53.23	54.40	109,030	+1.43(+2.69%)
May 02, 2019	53.01	53.33	52.64	52.97	67,263	-0.14(-0.26%)
May 01, 2019	53.30	53.56	52.76	53.11	128,360	-0.24(-0.45%)
Apr 30, 2019	52.89	53.49	52.81	53.35	78,072	+0.31(+0.59%)
Apr 29, 2019	52.72	53.48	52.72	53.04	52,930	+0.20(+0.39%)
Apr 26, 2019	52.83	53.22	52.67	52.84	72,858	+0.28(+0.54%)
Apr 25, 2019	53.93	54.33	52.02	52.56	63,935	-1.46(-2.69%)
Apr 24, 2019	54.04	54.34	53.55	54.01	42,025	-0.01(-0.02%)
Apr 23, 2019	53.68	54.58	53.36	54.02	47,629	+0.61(+1.14%)
Apr 22, 2019	53.97	53.97	53.14	53.41	43,100	-0.64(-1.19%)
Apr 18, 2019	53.57	54.14	53.42	54.05	30,194	+0.44(+0.81%)
Apr 17, 2019	53.82	54.00	53.36	53.61	58,439	-0.03(-0.05%)
Apr 16, 2019	53.65	53.90	53.27	53.64	62,653	+0.17(+0.33%)
Apr 15, 2019	53.47	53.71	53.18	53.47	37,893	-0.03(-0.05%)
Apr 12, 2019	53.78	53.78	53.25	53.50	39,984	-0.10(-0.18%)
Apr 11, 2019	53.61	54.16	53.31	53.59	39,704	-0.28(-0.52%)
Apr 10, 2019	53.26	54.10	52.92	53.88	70,528	+0.69(+1.30%)
Apr 09, 2019	53.74	54.03	53.15	53.19	58,923	-0.76(-1.40%)
Apr 08, 2019	53.72	53.97	53.35	53.94	37,698	+0.03(+0.05%)
Apr 05, 2019	53.32	54.02	52.68	53.91	51,217	+0.85(+1.61%)
Apr 04, 2019	52.56	53.27	52.55	53.06	41,554	+0.52(+1.00%)
Apr 03, 2019	53.02	53.19	52.40	52.54	47,024	-0.17(-0.33%)
Apr 02, 2019	53.06	53.27	52.35	52.71	74,695	-0.32(-0.60%)

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.