Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.12	53.28	53.05	53.10	13,945	-0.35(-0.65%)
May 30, 2019	53.47	53.56	53.33	53.45	11,413	+0.10(+0.20%)
May 29, 2019	53.39	53.53	53.19	53.35	8,129	-0.52(-0.97%)
May 28, 2019	54.17	54.21	53.77	53.87	10,394	-0.37(-0.69%)
May 24, 2019	54.10	54.28	54.08	54.24	17,718	+0.57(+1.06%)
May 23, 2019	53.63	53.99	53.56	53.67	33,174	-0.40(-0.74%)
May 22, 2019	53.98	54.22	53.95	54.07	57,670	-0.22(-0.40%)
May 21, 2019	54.19	54.29	54.05	54.29	19,995	+0.30(+0.55%)
May 20, 2019	53.91	54.07	53.86	53.99	14,062	-0.17(-0.31%)
May 17, 2019	54.12	54.31	54.10	54.16	4,801	-0.16(-0.29%)
May 16, 2019	54.15	54.54	54.15	54.32	13,167	+0.34(+0.63%)
May 15, 2019	53.42	53.98	53.42	53.98	31,772	+0.24(+0.46%)
May 14, 2019	53.63	53.90	53.63	53.73	15,048	+0.37(+0.69%)
May 13, 2019	53.53	53.75	53.26	53.36	30,238	-0.97(-1.78%)
May 10, 2019	54.07	54.37	53.77	54.33	33,950	+0.38(+0.71%)
May 09, 2019	53.77	54.13	53.63	53.95	29,538	-0.33(-0.61%)
May 08, 2019	54.26	54.43	54.25	54.28	16,812	+0.03(+0.05%)
May 07, 2019	54.67	54.67	54.12	54.25	18,049	-0.72(-1.31%)
May 06, 2019	54.56	55.09	54.48	54.97	19,834	-0.52(-0.95%)
May 03, 2019	55.18	55.57	55.18	55.50	94,649	+0.57(+1.04%)
May 02, 2019	55.07	55.09	54.87	54.93	14,209	-0.10(-0.19%)
May 01, 2019	55.38	55.53	55.03	55.03	12,191	-0.28(-0.51%)
Apr 30, 2019	55.24	55.39	55.17	55.31	6,804	+0.04(+0.08%)
Apr 29, 2019	55.15	55.35	55.04	55.27	8,430	+0.22(+0.40%)
Apr 26, 2019	54.88	55.11	54.88	55.05	8,573	+0.21(+0.38%)
Apr 25, 2019	54.69	54.87	54.63	54.84	17,193	+0.03(+0.06%)
Apr 24, 2019	54.95	55.00	54.75	54.81	37,988	-0.38(-0.69%)
Apr 23, 2019	54.97	55.24	54.97	55.19	15,551	+0.12(+0.21%)
Apr 22, 2019	55.11	55.15	55.03	55.07	302,076	-0.13(-0.23%)
Apr 18, 2019	55.34	55.35	55.17	55.20	50,296	-0.03(-0.05%)
Apr 17, 2019	55.39	55.39	55.19	55.23	33,452	-0.10(-0.17%)
Apr 16, 2019	55.49	55.49	55.26	55.32	61,615	+0.18(+0.33%)
Apr 15, 2019	55.28	55.28	55.07	55.14	7,403	-0.04(-0.08%)
Apr 12, 2019	55.17	55.18	55.06	55.18	6,972	+0.24(+0.45%)
Apr 11, 2019	55.03	55.07	54.84	54.94	28,241	-0.08(-0.15%)
Apr 10, 2019	54.89	55.14	54.89	55.02	6,445	+0.18(+0.32%)
Apr 09, 2019	54.98	54.98	54.78	54.84	15,709	-0.29(-0.52%)
Apr 08, 2019	55.20	55.20	55.03	55.13	11,560	+0.01(+0.02%)
Apr 05, 2019	55.02	55.16	55.00	55.12	22,290	+0.01(+0.03%)
Apr 04, 2019	55.00	55.15	54.96	55.10	16,069	-0.16(-0.29%)
Apr 03, 2019	55.25	55.38	55.08	55.26	24,140	+0.33(+0.61%)
Apr 02, 2019	54.91	54.98	54.71	54.93	13,095	-0.05(-0.10%)
Apr 01, 2019	54.76	54.98	54.76	54.98	17,316	+0.50(+0.92%)
Mar 29, 2019	54.51	54.51	54.22	54.48	19,204	+0.19(+0.35%)
Mar 28, 2019	54.34	54.41	54.13	54.29	14,397	-0.05(-0.10%)
Mar 27, 2019	54.33	54.38	54.10	54.34	13,242	+0.04(+0.07%)
Mar 26, 2019	54.39	54.46	54.25	54.31	7,003	+0.30(+0.55%)
Mar 25, 2019	53.91	54.06	53.87	54.01	21,073	+0.11(+0.21%)
Mar 22, 2019	54.28	54.28	53.85	53.89	46,752	-0.84(-1.53%)
Mar 21, 2019	54.52	54.82	54.52	54.73	7,595	+0.01(+0.02%)
Mar 20, 2019	54.54	54.97	54.32	54.72	37,348	+0.06(+0.10%)
Mar 19, 2019	54.90	54.95	54.63	54.66	17,883	+0.05(+0.08%)
Mar 18, 2019	54.60	54.65	54.48	54.62	37,524	+0.07(+0.13%)
Mar 15, 2019	54.23	54.54	54.23	54.54	11,659	+0.63(+1.16%)
Mar 14, 2019	53.86	54.07	53.86	53.92	30,172	-0.05(-0.08%)
Mar 13, 2019	53.81	54.01	53.69	53.96	51,310	+0.42(+0.78%)
Mar 12, 2019	53.56	53.60	53.44	53.55	75,230	-0.03(-0.05%)
Mar 11, 2019	53.28	53.57	53.28	53.57	11,669	+0.39(+0.74%)
Mar 08, 2019	52.89	53.19	52.87	53.18	26,862	+0.11(+0.21%)
Mar 07, 2019	53.56	53.56	53.06	53.07	7,720	-0.64(-1.20%)
Mar 06, 2019	53.91	53.91	53.66	53.71	136,401	-0.18(-0.34%)
Mar 05, 2019	53.68	53.94	53.66	53.90	23,349	+0.17(+0.31%)
Mar 04, 2019	53.93	53.93	53.52	53.73	78,926	-0.26(-0.49%)

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.