Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.53	54.59	54.51	54.53	48,265	+0.12(+0.22%)
May 30, 2019	54.39	54.46	54.37	54.42	45,095	+0.00(+0.00%)
May 29, 2019	54.38	54.43	54.38	54.42	63,205	+0.11(+0.20%)
May 28, 2019	54.31	54.35	54.29	54.31	100,128	-0.04(-0.07%)
May 24, 2019	54.26	54.35	54.26	54.35	39,389	+0.07(+0.13%)
May 23, 2019	54.24	54.36	54.24	54.27	87,822	+0.01(+0.02%)
May 22, 2019	54.22	54.26	54.17	54.26	68,017	+0.05(+0.10%)
May 21, 2019	54.24	54.24	54.19	54.21	124,870	-0.01(-0.03%)
May 20, 2019	54.25	54.26	54.21	54.22	51,833	-0.01(-0.02%)
May 17, 2019	54.25	54.25	54.21	54.24	70,124	+0.03(+0.05%)
May 16, 2019	54.25	54.25	54.19	54.21	90,772	-0.01(-0.02%)
May 15, 2019	54.26	54.26	54.21	54.22	102,518	+0.08(+0.15%)
May 14, 2019	54.16	54.16	54.13	54.14	51,124	+0.02(+0.03%)
May 13, 2019	54.13	54.17	54.12	54.12	84,234	+0.06(+0.12%)
May 10, 2019	54.07	54.08	54.03	54.06	41,275	+0.03(+0.05%)
May 09, 2019	54.09	54.09	53.94	54.03	123,153	+0.09(+0.17%)
May 08, 2019	54.02	54.02	53.92	53.94	108,962	-0.05(-0.08%)
May 07, 2019	53.94	54.02	53.90	53.99	56,863	+0.09(+0.17%)
May 06, 2019	53.93	53.93	53.90	53.90	72,474	+0.07(+0.13%)
May 03, 2019	53.76	53.83	53.76	53.82	211,926	+0.10(+0.18%)
May 02, 2019	53.72	53.78	53.72	53.72	77,787	-0.03(-0.05%)
May 01, 2019	53.73	53.82	53.72	53.75	95,822	+0.01(+0.01%)
Apr 30, 2019	53.74	53.74	53.72	53.74	52,819	+0.02(+0.03%)
Apr 29, 2019	53.70	53.73	53.65	53.73	79,696	+0.04(+0.08%)
Apr 26, 2019	53.71	53.71	53.66	53.68	78,253	+0.12(+0.22%)
Apr 25, 2019	53.54	53.65	53.54	53.56	123,620	-0.01(-0.02%)
Apr 24, 2019	53.48	53.60	53.48	53.57	131,071	+0.14(+0.27%)
Apr 23, 2019	53.36	53.50	53.36	53.43	121,734	+0.10(+0.19%)
Apr 22, 2019	53.32	53.40	53.32	53.33	109,997	-0.02(-0.03%)
Apr 18, 2019	53.39	53.39	53.35	53.35	159,396	-0.03(-0.05%)
Apr 17, 2019	53.41	53.42	53.37	53.38	99,240	-0.01(-0.02%)
Apr 16, 2019	53.37	53.44	53.37	53.38	56,152	-0.04(-0.07%)
Apr 15, 2019	53.43	53.44	53.38	53.42	64,784	+0.01(+0.02%)
Apr 12, 2019	53.34	53.44	53.31	53.41	139,499	+0.00(+0.01%)
Apr 11, 2019	53.38	53.42	53.38	53.41	69,746	-0.03(-0.06%)
Apr 10, 2019	53.43	53.44	53.38	53.44	87,519	+0.05(+0.10%)
Apr 09, 2019	53.38	53.41	53.37	53.38	82,572	+0.07(+0.13%)
Apr 08, 2019	53.38	53.38	53.31	53.31	103,537	-0.06(-0.12%)
Apr 05, 2019	53.37	53.39	53.30	53.38	181,961	+0.03(+0.05%)
Apr 04, 2019	53.33	53.38	53.31	53.35	98,336	-0.03(-0.05%)
Apr 03, 2019	53.38	53.39	53.34	53.38	98,350	-0.04(-0.08%)
Apr 02, 2019	53.42	53.46	53.38	53.42	68,331	+0.00(+0.00%)
Apr 01, 2019	53.44	53.44	53.36	53.42	120,322	-0.10(-0.18%)
Mar 29, 2019	53.45	53.52	53.39	53.52	69,703	+0.03(+0.05%)
Mar 28, 2019	53.50	53.52	53.46	53.49	73,930	+0.03(+0.05%)
Mar 27, 2019	53.42	53.47	53.42	53.46	89,048	+0.04(+0.07%)
Mar 26, 2019	53.40	53.44	53.38	53.43	91,069	+0.02(+0.04%)
Mar 25, 2019	53.38	53.47	53.33	53.41	118,079	+0.01(+0.01%)
Mar 22, 2019	53.31	53.40	53.27	53.40	96,093	+0.27(+0.51%)
Mar 21, 2019	53.18	53.18	53.10	53.13	138,030	-0.01(-0.02%)
Mar 20, 2019	52.98	53.18	52.97	53.14	99,110	+0.17(+0.32%)
Mar 19, 2019	52.95	53.01	52.94	52.97	95,790	+0.01(+0.01%)
Mar 18, 2019	52.95	52.98	52.92	52.96	69,651	-0.01(-0.03%)
Mar 15, 2019	52.96	52.98	52.90	52.98	45,429	+0.07(+0.14%)
Mar 14, 2019	52.92	52.94	52.88	52.91	56,998	-0.02(-0.03%)
Mar 13, 2019	52.85	52.95	52.85	52.92	81,254	-0.01(-0.02%)
Mar 12, 2019	52.89	52.96	52.88	52.93	89,754	+0.04(+0.08%)
Mar 11, 2019	52.87	52.92	52.83	52.89	72,667	+0.02(+0.03%)
Mar 08, 2019	52.90	52.90	52.86	52.87	71,039	+0.05(+0.10%)
Mar 07, 2019	52.79	52.83	52.79	52.82	59,606	+0.12(+0.22%)
Mar 06, 2019	52.64	52.70	52.64	52.70	66,834	+0.01(+0.02%)
Mar 05, 2019	52.67	52.71	52.65	52.69	100,797	+0.00(+0.01%)
Mar 04, 2019	52.67	52.72	52.65	52.69	120,608	+0.04(+0.08%)

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.