Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.53	54.59	54.51	54.53	48,266	+0.12(+0.22%)
May 30, 2019	54.39	54.46	54.37	54.42	45,096	+0.00(+0.00%)
May 29, 2019	54.38	54.43	54.38	54.42	63,206	+0.11(+0.20%)
May 28, 2019	54.31	54.34	54.29	54.31	100,129	-0.04(-0.07%)
May 24, 2019	54.26	54.34	54.25	54.34	39,390	+0.07(+0.13%)
May 23, 2019	54.24	54.36	54.24	54.27	87,824	+0.01(+0.02%)
May 22, 2019	54.22	54.26	54.17	54.26	68,018	+0.05(+0.10%)
May 21, 2019	54.24	54.24	54.19	54.21	124,872	-0.01(-0.03%)
May 20, 2019	54.25	54.25	54.21	54.22	51,834	-0.01(-0.02%)
May 17, 2019	54.25	54.25	54.21	54.24	70,125	+0.03(+0.05%)
May 16, 2019	54.25	54.25	54.19	54.21	90,773	-0.01(-0.02%)
May 15, 2019	54.25	54.25	54.21	54.22	102,519	+0.08(+0.15%)
May 14, 2019	54.16	54.16	54.13	54.14	51,125	+0.02(+0.03%)
May 13, 2019	54.13	54.17	54.12	54.12	84,236	+0.06(+0.12%)
May 10, 2019	54.07	54.07	54.03	54.06	41,276	+0.03(+0.05%)
May 09, 2019	54.09	54.09	53.94	54.03	123,155	+0.09(+0.17%)
May 08, 2019	54.02	54.02	53.92	53.94	108,964	-0.04(-0.08%)
May 07, 2019	53.94	54.02	53.90	53.98	56,864	+0.09(+0.17%)
May 06, 2019	53.93	53.93	53.89	53.89	72,475	+0.07(+0.13%)
May 03, 2019	53.76	53.83	53.76	53.82	211,929	+0.10(+0.18%)
May 02, 2019	53.72	53.78	53.72	53.72	77,788	-0.03(-0.05%)
May 01, 2019	53.73	53.82	53.72	53.75	95,824	+0.01(+0.01%)
Apr 30, 2019	53.74	53.74	53.72	53.74	52,820	+0.02(+0.03%)
Apr 29, 2019	53.70	53.73	53.65	53.73	79,697	+0.05(+0.08%)
Apr 26, 2019	53.71	53.71	53.66	53.68	78,254	+0.12(+0.22%)
Apr 25, 2019	53.54	53.65	53.54	53.56	123,622	-0.01(-0.02%)
Apr 24, 2019	53.48	53.60	53.48	53.57	131,073	+0.14(+0.27%)
Apr 23, 2019	53.36	53.50	53.36	53.43	121,736	+0.10(+0.19%)
Apr 22, 2019	53.32	53.40	53.32	53.33	109,998	-0.02(-0.03%)
Apr 18, 2019	53.39	53.39	53.35	53.35	159,399	-0.03(-0.05%)
Apr 17, 2019	53.41	53.42	53.37	53.37	99,242	-0.01(-0.02%)
Apr 16, 2019	53.37	53.44	53.37	53.38	56,153	-0.04(-0.07%)
Apr 15, 2019	53.43	53.44	53.38	53.42	64,785	+0.01(+0.02%)
Apr 12, 2019	53.34	53.44	53.31	53.41	139,502	+0.00(+0.01%)
Apr 11, 2019	53.37	53.42	53.37	53.41	69,747	-0.03(-0.06%)
Apr 10, 2019	53.43	53.44	53.38	53.44	87,520	+0.05(+0.10%)
Apr 09, 2019	53.37	53.41	53.37	53.38	82,574	+0.07(+0.14%)
Apr 08, 2019	53.38	53.38	53.31	53.31	103,539	-0.06(-0.12%)
Apr 05, 2019	53.37	53.39	53.30	53.37	181,964	+0.03(+0.05%)
Apr 04, 2019	53.33	53.37	53.31	53.35	98,338	-0.03(-0.05%)
Apr 03, 2019	53.37	53.39	53.33	53.37	98,351	-0.04(-0.08%)
Apr 02, 2019	53.42	53.46	53.38	53.42	68,332	+0.00(+0.00%)
Apr 01, 2019	53.44	53.44	53.36	53.42	120,324	-0.10(-0.18%)
Mar 29, 2019	53.45	53.52	53.39	53.52	69,704	+0.03(+0.05%)
Mar 28, 2019	53.50	53.52	53.46	53.49	73,931	+0.03(+0.05%)
Mar 27, 2019	53.42	53.47	53.42	53.46	89,049	+0.04(+0.07%)
Mar 26, 2019	53.40	53.44	53.38	53.43	91,070	+0.02(+0.04%)
Mar 25, 2019	53.38	53.47	53.33	53.41	118,081	+0.01(+0.01%)
Mar 22, 2019	53.31	53.40	53.26	53.40	96,094	+0.27(+0.51%)
Mar 21, 2019	53.17	53.18	53.10	53.13	138,032	-0.01(-0.02%)
Mar 20, 2019	52.98	53.17	52.97	53.14	99,112	+0.17(+0.32%)
Mar 19, 2019	52.95	53.00	52.94	52.97	95,791	+0.01(+0.01%)
Mar 18, 2019	52.95	52.98	52.92	52.96	69,652	-0.01(-0.03%)
Mar 15, 2019	52.96	52.98	52.90	52.98	45,430	+0.07(+0.14%)
Mar 14, 2019	52.92	52.94	52.88	52.91	56,999	-0.02(-0.03%)
Mar 13, 2019	52.85	52.95	52.85	52.92	81,256	-0.01(-0.02%)
Mar 12, 2019	52.89	52.96	52.88	52.93	89,755	+0.04(+0.08%)
Mar 11, 2019	52.87	52.91	52.83	52.89	72,669	+0.02(+0.03%)
Mar 08, 2019	52.90	52.90	52.86	52.87	71,041	+0.05(+0.10%)
Mar 07, 2019	52.79	52.82	52.79	52.82	59,607	+0.12(+0.22%)
Mar 06, 2019	52.64	52.70	52.64	52.70	66,835	+0.01(+0.02%)
Mar 05, 2019	52.67	52.71	52.65	52.69	100,799	+0.00(+0.01%)
Mar 04, 2019	52.67	52.72	52.65	52.69	120,610	+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.