Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.18	54.32	53.95	54.00	3,242	-0.73(-1.34%)
May 30, 2019	54.94	54.94	54.59	54.73	5,513	+0.27(+0.49%)
May 29, 2019	54.84	54.84	54.38	54.47	4,458	-0.76(-1.37%)
May 28, 2019	55.75	55.75	55.15	55.23	1,436	-0.24(-0.43%)
May 24, 2019	55.82	55.82	55.34	55.46	6,282	+0.02(+0.03%)
May 23, 2019	55.81	55.81	55.13	55.45	8,094	-1.04(-1.85%)
May 22, 2019	56.60	56.78	56.42	56.49	3,520	-0.27(-0.48%)
May 21, 2019	56.50	56.80	56.50	56.76	3,853	+0.58(+1.03%)
May 20, 2019	56.25	56.25	55.91	56.18	3,727	-0.59(-1.04%)
May 17, 2019	56.89	57.37	56.68	56.77	4,458	-0.42(-0.73%)
May 16, 2019	56.69	57.42	56.69	57.19	6,813	+0.55(+0.97%)
May 15, 2019	55.89	56.76	55.74	56.64	8,286	+0.44(+0.78%)
May 14, 2019	55.75	56.41	55.75	56.20	3,721	+0.79(+1.43%)
May 13, 2019	55.80	55.86	55.34	55.41	3,953	-1.92(-3.34%)
May 10, 2019	56.75	57.33	56.09	57.33	5,573	+0.33(+0.57%)
May 09, 2019	56.89	57.10	56.26	57.00	26,786	-0.40(-0.70%)
May 08, 2019	57.39	57.71	57.39	57.40	2,921	-0.24(-0.42%)
May 07, 2019	58.52	58.52	57.24	57.65	11,051	-1.10(-1.87%)
May 06, 2019	57.83	58.76	57.82	58.75	9,669	-0.22(-0.37%)
May 03, 2019	58.86	58.97	58.77	58.97	6,687	+0.57(+0.98%)
May 02, 2019	58.72	58.81	58.15	58.40	8,241	-0.43(-0.74%)
May 01, 2019	59.45	59.45	58.83	58.83	12,320	-0.41(-0.69%)
Apr 30, 2019	59.22	59.24	58.96	59.24	7,276	+0.01(+0.01%)
Apr 29, 2019	59.15	59.32	59.15	59.23	8,897	+0.23(+0.38%)
Apr 26, 2019	58.57	59.01	58.57	59.01	4,255	+0.50(+0.85%)
Apr 25, 2019	58.15	58.68	58.15	58.51	10,308	+0.26(+0.44%)
Apr 24, 2019	58.32	58.33	58.23	58.25	10,177	-0.11(-0.19%)
Apr 23, 2019	57.84	58.42	57.68	58.36	2,823	+0.67(+1.16%)
Apr 22, 2019	57.22	57.70	57.22	57.70	3,307	+0.21(+0.37%)
Apr 18, 2019	57.44	57.54	57.19	57.48	4,255	+0.07(+0.12%)
Apr 17, 2019	57.83	57.83	57.26	57.42	3,281	-0.09(-0.16%)
Apr 16, 2019	58.06	58.06	57.46	57.51	6,252	-0.24(-0.41%)
Apr 15, 2019	57.72	57.74	57.52	57.74	3,081	-0.05(-0.08%)
Apr 12, 2019	57.77	57.83	57.71	57.79	1,418	+0.20(+0.35%)
Apr 11, 2019	57.73	57.73	57.48	57.59	2,918	+0.04(+0.07%)
Apr 10, 2019	57.29	57.60	57.29	57.56	3,400	+0.46(+0.80%)
Apr 09, 2019	57.12	57.24	57.07	57.10	3,043	-0.21(-0.37%)
Apr 08, 2019	56.82	57.32	56.82	57.31	10,116	+0.08(+0.14%)
Apr 05, 2019	57.18	57.29	57.18	57.24	3,546	+0.29(+0.51%)
Apr 04, 2019	57.00	57.06	56.59	56.95	2,595	-0.00(-0.00%)
Apr 03, 2019	56.96	57.15	56.87	56.95	1,885	+0.25(+0.43%)
Apr 02, 2019	56.52	56.72	56.52	56.70	3,356	+0.11(+0.20%)
Apr 01, 2019	56.24	56.59	56.14	56.59	6,343	+0.86(+1.54%)
Mar 29, 2019	55.73	55.79	55.47	55.73	4,762	+0.36(+0.66%)
Mar 28, 2019	55.47	55.47	55.27	55.37	1,492	+0.13(+0.23%)
Mar 27, 2019	55.75	55.75	55.17	55.24	3,321	-0.42(-0.75%)
Mar 26, 2019	55.86	56.02	55.53	55.66	3,236	+0.20(+0.36%)
Mar 25, 2019	55.70	55.72	55.24	55.46	5,350	+0.08(+0.14%)
Mar 22, 2019	56.32	56.32	55.38	55.38	4,177	-1.35(-2.37%)
Mar 21, 2019	55.91	56.77	55.91	56.73	6,732	+0.81(+1.46%)
Mar 20, 2019	56.10	56.19	55.73	55.92	6,325	-0.20(-0.35%)
Mar 19, 2019	56.13	57.50	56.12	56.12	15,348	+0.08(+0.14%)
Mar 18, 2019	56.06	56.11	55.86	56.04	1,457	+0.22(+0.40%)
Mar 15, 2019	55.80	55.94	55.80	55.82	2,445	+0.21(+0.38%)
Mar 14, 2019	55.62	55.78	55.61	55.61	13,746	+0.00(+0.00%)
Mar 13, 2019	55.39	55.81	55.39	55.61	5,670	+0.54(+0.98%)
Mar 12, 2019	55.12	55.29	54.99	55.07	4,378	+0.10(+0.18%)
Mar 11, 2019	54.52	54.97	54.52	54.97	2,274	+0.86(+1.59%)
Mar 08, 2019	53.70	54.11	53.58	54.11	7,030	-0.15(-0.28%)
Mar 07, 2019	54.54	54.54	54.04	54.26	2,493	-0.30(-0.54%)
Mar 06, 2019	54.84	54.84	54.48	54.55	5,777	-0.39(-0.72%)
Mar 05, 2019	54.97	55.04	54.74	54.95	4,185	+0.04(+0.08%)
Mar 04, 2019	55.85	56.15	54.57	54.90	6,531	-0.55(-1.00%)

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.