Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.10	54.11	54.08	54.10	1,086,901	+0.01(+0.01%)
May 30, 2019	54.07	54.09	54.06	54.09	1,381,585	+0.02(+0.03%)
May 29, 2019	54.07	54.08	54.06	54.07	870,940	+0.00(+0.00%)
May 28, 2019	54.06	54.07	54.05	54.07	526,927	+0.02(+0.03%)
May 24, 2019	54.05	54.07	54.04	54.05	587,264	+0.00(+0.01%)
May 23, 2019	54.04	54.05	54.03	54.05	748,095	+0.02(+0.03%)
May 22, 2019	54.03	54.04	54.03	54.03	612,815	-0.00(-0.01%)
May 21, 2019	54.03	54.04	54.03	54.03	681,219	+0.00(+0.00%)
May 20, 2019	54.03	54.03	54.02	54.03	610,194	+0.01(+0.02%)
May 17, 2019	54.03	54.03	54.02	54.03	431,883	+0.01(+0.02%)
May 16, 2019	54.03	54.03	54.01	54.02	675,581	+0.01(+0.02%)
May 15, 2019	54.02	54.02	54.01	54.01	995,026	+0.00(+0.00%)
May 14, 2019	54.01	54.02	54.00	54.01	962,971	+0.00(+0.00%)
May 13, 2019	54.00	54.01	53.99	54.01	559,945	+0.02(+0.03%)
May 10, 2019	53.99	54.00	53.98	53.99	396,848	-0.01(-0.02%)
May 09, 2019	53.99	54.00	53.98	54.00	639,173	+0.02(+0.03%)
May 08, 2019	53.98	53.99	53.97	53.98	1,049,881	+0.00(+0.00%)
May 07, 2019	53.97	53.98	53.97	53.98	918,194	+0.01(+0.02%)
May 06, 2019	53.97	53.98	53.96	53.97	464,366	+0.01(+0.02%)
May 03, 2019	53.96	53.97	53.95	53.96	451,236	+0.00(+0.00%)
May 02, 2019	53.96	53.97	53.95	53.96	648,639	+0.00(+0.00%)
May 01, 2019	53.95	53.96	53.95	53.96	1,163,503	+0.02(+0.03%)
Apr 30, 2019	53.94	53.95	53.94	53.95	675,718	+0.01(+0.03%)
Apr 29, 2019	53.93	53.94	53.93	53.93	436,220	+0.02(+0.03%)
Apr 26, 2019	53.92	53.93	53.91	53.91	520,062	-0.01(-0.01%)
Apr 25, 2019	53.91	53.92	53.91	53.92	799,400	+0.02(+0.03%)
Apr 24, 2019	53.89	53.90	53.89	53.90	396,967	+0.02(+0.03%)
Apr 23, 2019	53.90	53.90	53.89	53.89	626,368	-0.01(-0.02%)
Apr 22, 2019	53.89	53.90	53.89	53.89	473,138	+0.00(+0.01%)
Apr 18, 2019	53.89	53.89	53.88	53.89	497,770	+0.01(+0.02%)
Apr 17, 2019	53.87	53.89	53.87	53.88	744,952	+0.01(+0.02%)
Apr 16, 2019	53.86	53.87	53.85	53.87	731,015	+0.01(+0.02%)
Apr 15, 2019	53.86	53.87	53.86	53.86	438,617	+0.00(+0.01%)
Apr 12, 2019	53.85	53.86	53.85	53.85	779,536	+0.00(+0.01%)
Apr 11, 2019	53.84	53.85	53.84	53.85	800,401	+0.02(+0.03%)
Apr 10, 2019	53.84	53.85	53.83	53.83	818,783	-0.00(-0.01%)
Apr 09, 2019	53.84	53.84	53.83	53.84	537,691	+0.00(+0.00%)
Apr 08, 2019	53.83	53.84	53.83	53.84	591,617	+0.01(+0.03%)
Apr 05, 2019	53.82	53.83	53.82	53.82	925,769	+0.01(+0.02%)
Apr 04, 2019	53.82	53.82	53.81	53.81	685,656	+0.01(+0.02%)
Apr 03, 2019	53.82	53.82	53.81	53.81	2,062,225	-0.01(-0.02%)
Apr 02, 2019	53.81	53.82	53.81	53.81	1,214,751	+0.00(+0.00%)
Apr 01, 2019	53.81	53.82	53.81	53.81	1,978,129	+0.00(+0.00%)
Mar 29, 2019	53.81	53.81	53.81	53.81	825,345	+0.01(+0.03%)
Mar 28, 2019	53.81	53.82	53.80	53.80	1,278,545	+0.00(+0.00%)
Mar 27, 2019	53.80	53.80	53.79	53.80	659,181	+0.00(+0.00%)
Mar 26, 2019	53.80	53.81	53.79	53.80	1,339,311	+0.00(+0.00%)
Mar 25, 2019	53.77	53.80	53.77	53.80	859,910	+0.03(+0.05%)
Mar 22, 2019	53.76	53.77	53.76	53.77	832,664	+0.01(+0.02%)
Mar 21, 2019	53.76	53.76	53.76	53.76	610,450	+0.01(+0.02%)
Mar 20, 2019	53.75	53.76	53.75	53.76	435,954	+0.02(+0.03%)
Mar 19, 2019	53.75	53.76	53.74	53.74	844,305	+0.00(+0.00%)
Mar 18, 2019	53.75	53.76	53.74	53.74	534,829	+0.00(+0.00%)
Mar 15, 2019	53.74	53.75	53.72	53.74	876,894	+0.01(+0.02%)
Mar 14, 2019	53.72	53.74	53.72	53.73	708,924	+0.01(+0.02%)
Mar 13, 2019	53.73	53.74	53.72	53.72	702,326	+0.00(+0.01%)
Mar 12, 2019	53.72	53.73	53.71	53.71	743,490	+0.00(+0.01%)
Mar 11, 2019	53.72	53.73	53.71	53.71	381,507	+0.00(+0.00%)
Mar 08, 2019	53.71	53.72	53.70	53.71	1,000,983	+0.00(+0.00%)
Mar 07, 2019	53.70	53.71	53.70	53.71	645,557	+0.01(+0.02%)
Mar 06, 2019	53.69	53.70	53.68	53.70	1,018,705	+0.01(+0.02%)
Mar 05, 2019	53.69	53.70	53.68	53.69	932,675	+0.01(+0.02%)
Mar 04, 2019	53.69	53.69	53.67	53.68	987,737	+0.00(+0.00%)

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.