Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.63	58.44	57.53	58.35	837,600	+2.00(+3.55%)
May 30, 2019	56.50	56.72	55.93	56.35	286,156	-0.19(-0.34%)
May 29, 2019	56.90	56.90	56.23	56.54	316,980	-0.56(-0.98%)
May 28, 2019	57.40	57.42	57.06	57.10	430,714	-0.30(-0.52%)
May 24, 2019	57.26	57.58	56.89	57.40	162,700	+0.15(+0.26%)
May 23, 2019	57.33	57.49	56.92	57.25	323,062	-0.34(-0.59%)
May 22, 2019	58.00	58.32	57.59	57.59	372,230	-0.53(-0.91%)
May 21, 2019	58.11	58.27	57.96	58.12	580,783	+0.19(+0.33%)
May 20, 2019	57.75	58.38	57.32	57.93	385,318	-0.07(-0.12%)
May 17, 2019	57.64	58.33	57.40	58.00	372,100	+0.22(+0.38%)
May 16, 2019	58.10	58.36	57.75	57.78	809,349	-0.11(-0.19%)
May 15, 2019	57.91	58.15	57.78	57.89	869,211	-0.25(-0.43%)
May 14, 2019	57.91	58.42	57.64	58.14	530,914	+0.46(+0.80%)
May 13, 2019	57.79	58.19	57.44	57.68	1,609,931	-0.41(-0.71%)
May 10, 2019	57.44	58.28	57.18	58.09	895,600	+0.59(+1.03%)
May 09, 2019	57.23	57.66	56.93	57.50	889,733	-0.39(-0.67%)
May 08, 2019	58.23	58.53	57.70	57.89	1,565,117	-0.36(-0.62%)
May 07, 2019	58.50	58.55	57.70	58.25	2,507,345	-0.79(-1.34%)
May 06, 2019	59.06	59.83	58.99	59.04	1,802,635	-0.49(-0.82%)
May 03, 2019	58.70	59.85	58.45	59.53	1,807,300	+1.07(+1.83%)
May 02, 2019	57.68	58.63	57.68	58.46	954,333	+0.88(+1.53%)
May 01, 2019	57.57	57.98	57.48	57.58	527,379	+0.16(+0.28%)
Apr 30, 2019	57.84	57.84	57.22	57.42	1,247,636	-0.43(-0.74%)
Apr 29, 2019	58.00	58.00	57.64	57.85	640,216	-0.22(-0.38%)
Apr 26, 2019	57.30	58.40	57.30	58.07	975,400	+1.07(+1.88%)
Apr 25, 2019	57.00	57.20	56.77	57.00	343,940	-0.08(-0.14%)
Apr 24, 2019	56.78	57.27	56.59	57.08	1,017,174	+0.85(+1.51%)
Apr 23, 2019	55.61	56.42	55.61	56.23	1,932,226	+1.11(+2.01%)
Apr 22, 2019	55.25	55.51	54.70	55.12	968,520	-0.28(-0.51%)
Apr 18, 2019	55.74	55.74	55.22	55.40	480,700	-0.38(-0.68%)
Apr 17, 2019	56.24	56.25	55.39	55.78	474,023	-0.47(-0.84%)
Apr 16, 2019	56.54	56.54	56.15	56.25	676,924	-0.41(-0.72%)
Apr 15, 2019	56.89	56.98	56.32	56.66	635,952	-0.27(-0.47%)
Apr 12, 2019	56.40	56.97	56.16	56.93	636,800	+0.78(+1.39%)
Apr 11, 2019	56.00	56.44	56.00	56.15	833,388	+0.35(+0.63%)
Apr 10, 2019	55.16	56.00	55.12	55.80	595,123	+0.60(+1.09%)
Apr 09, 2019	55.43	55.50	55.06	55.20	967,972	-0.40(-0.72%)
Apr 08, 2019	55.30	55.66	55.20	55.60	1,171,472	+0.31(+0.56%)
Apr 05, 2019	55.51	55.60	55.11	55.29	494,900	-0.27(-0.49%)
Apr 04, 2019	55.72	55.72	55.30	55.56	556,160	-0.05(-0.09%)
Apr 03, 2019	55.44	55.73	55.44	55.61	442,898	+0.36(+0.65%)
Apr 02, 2019	56.45	56.45	55.17	55.25	800,926	-1.14(-2.02%)
Apr 01, 2019	55.71	56.49	55.52	56.39	612,434	+0.91(+1.64%)
Mar 29, 2019	55.26	55.49	55.18	55.48	683,800	+0.37(+0.67%)
Mar 28, 2019	54.77	55.20	54.55	55.11	1,078,939	+0.49(+0.90%)
Mar 27, 2019	54.80	54.90	54.27	54.62	476,487	-0.23(-0.42%)
Mar 26, 2019	54.45	54.86	54.40	54.85	894,356	+0.52(+0.96%)
Mar 25, 2019	54.27	54.54	54.16	54.33	742,007	-0.01(-0.02%)
Mar 22, 2019	54.25	54.82	54.25	54.34	645,600	+0.06(+0.11%)
Mar 21, 2019	53.67	54.45	53.32	54.28	932,110	+0.63(+1.17%)
Mar 20, 2019	53.35	53.84	53.16	53.65	1,002,588	+0.43(+0.81%)
Mar 19, 2019	53.14	53.34	52.95	53.22	504,286	+0.18(+0.34%)
Mar 18, 2019	52.95	53.27	52.83	53.04	534,462	+0.05(+0.09%)
Mar 15, 2019	53.00	53.08	52.71	52.99	1,760,900	+0.34(+0.65%)
Mar 14, 2019	52.75	52.80	52.41	52.65	469,944	-0.10(-0.19%)
Mar 13, 2019	53.17	53.17	52.68	52.75	650,953	-0.26(-0.49%)
Mar 12, 2019	52.80	53.05	52.80	53.01	511,866	+0.21(+0.40%)
Mar 11, 2019	53.06	53.06	52.56	52.80	385,390	-0.24(-0.45%)
Mar 08, 2019	52.85	53.12	52.51	53.04	326,600	+0.21(+0.40%)
Mar 07, 2019	52.68	53.06	52.60	52.83	337,193	+0.20(+0.38%)
Mar 06, 2019	52.96	52.96	52.50	52.63	497,279	-0.25(-0.47%)
Mar 05, 2019	53.00	53.00	52.60	52.88	619,592	-0.09(-0.17%)
Mar 04, 2019	52.95	53.03	52.47	52.97	338,378	+0.10(+0.19%)

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.