Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.91	54.82	53.69	54.56	301,853	+0.51(+0.95%)
May 30, 2019	54.22	54.59	53.85	54.05	218,306	-0.09(-0.17%)
May 29, 2019	55.21	55.21	54.02	54.14	247,972	-1.03(-1.86%)
May 28, 2019	55.87	56.22	55.03	55.16	492,438	-0.48(-0.86%)
May 24, 2019	55.34	55.74	55.17	55.65	332,529	+0.43(+0.78%)
May 23, 2019	54.72	55.24	54.48	55.21	203,057	+0.33(+0.61%)
May 22, 2019	55.16	55.16	54.68	54.88	204,918	-0.25(-0.46%)
May 21, 2019	54.49	55.32	54.49	55.13	155,238	+0.63(+1.15%)
May 20, 2019	55.18	55.26	54.27	54.50	154,937	-0.77(-1.40%)
May 17, 2019	55.15	55.35	54.62	55.28	172,522	-0.08(-0.15%)
May 16, 2019	54.99	55.73	54.98	55.36	155,388	+0.18(+0.32%)
May 15, 2019	54.94	55.41	54.94	55.18	181,225	+0.21(+0.39%)
May 14, 2019	54.72	55.10	54.46	54.97	217,885	+0.32(+0.58%)
May 13, 2019	54.08	54.69	54.02	54.65	260,539	+0.24(+0.43%)
May 10, 2019	53.79	54.67	53.66	54.42	264,182	+0.59(+1.09%)
May 09, 2019	53.55	53.96	52.57	53.83	274,148	+0.38(+0.72%)
May 08, 2019	53.06	53.87	53.02	53.45	299,936	+0.46(+0.86%)
May 07, 2019	54.11	54.20	52.66	52.99	300,484	-1.21(-2.23%)
May 06, 2019	53.84	54.34	53.82	54.20	380,707	+0.12(+0.23%)
May 03, 2019	53.79	54.23	53.58	54.07	426,520	+0.29(+0.53%)
May 02, 2019	53.27	54.16	53.22	53.79	857,722	+0.55(+1.04%)
May 01, 2019	53.54	53.84	53.19	53.23	1,094,146	-0.12(-0.23%)
Apr 30, 2019	53.67	53.71	52.79	53.36	2,566,610	-1.39(-2.53%)
Apr 29, 2019	55.08	55.30	54.69	54.74	318,885	-0.28(-0.50%)
Apr 26, 2019	54.63	55.39	54.63	55.02	199,762	+0.54(+0.99%)
Apr 25, 2019	53.99	54.61	53.56	54.48	239,682	+0.33(+0.62%)
Apr 24, 2019	53.49	54.63	53.49	54.15	331,634	+0.77(+1.45%)
Apr 23, 2019	52.52	53.78	52.09	53.37	458,013	+0.85(+1.61%)
Apr 22, 2019	53.07	53.07	51.67	52.52	322,251	-0.70(-1.32%)
Apr 18, 2019	52.09	53.26	51.92	53.23	286,146	+1.16(+2.22%)
Apr 17, 2019	53.55	53.63	52.01	52.07	561,845	-1.58(-2.95%)
Apr 16, 2019	55.79	55.79	53.61	53.65	516,943	-2.05(-3.67%)
Apr 15, 2019	56.10	56.15	55.61	55.69	374,334	-0.33(-0.60%)
Apr 12, 2019	55.83	56.13	55.43	56.03	212,892	-0.02(-0.04%)
Apr 11, 2019	56.10	56.32	55.95	56.05	276,054	-0.09(-0.16%)
Apr 10, 2019	55.36	56.27	55.36	56.14	299,360	+0.98(+1.77%)
Apr 09, 2019	55.42	55.61	55.12	55.16	174,736	-0.20(-0.35%)
Apr 08, 2019	55.81	55.81	55.17	55.36	221,768	-0.33(-0.60%)
Apr 05, 2019	55.13	55.77	55.00	55.69	262,096	+0.55(+1.01%)
Apr 04, 2019	55.01	55.31	54.61	55.14	192,855	+0.15(+0.28%)
Apr 03, 2019	55.27	55.34	54.82	54.99	302,396	-0.34(-0.62%)
Apr 02, 2019	55.71	55.71	54.54	55.33	384,451	-0.33(-0.59%)
Apr 01, 2019	56.35	56.35	55.16	55.65	334,542	-0.86(-1.51%)
Mar 29, 2019	57.17	57.24	56.41	56.51	293,018	-0.66(-1.15%)
Mar 28, 2019	56.70	57.26	56.48	57.17	420,666	+0.60(+1.06%)
Mar 27, 2019	56.52	56.70	55.84	56.57	239,337	+0.12(+0.21%)
Mar 26, 2019	55.74	56.47	55.71	56.45	307,251	+0.86(+1.54%)
Mar 25, 2019	55.04	55.84	54.55	55.59	306,210	+0.67(+1.22%)
Mar 22, 2019	54.73	55.41	54.73	54.92	417,686	+0.18(+0.32%)
Mar 21, 2019	53.49	55.03	53.49	54.74	493,452	+1.16(+2.17%)
Mar 20, 2019	53.11	53.89	52.80	53.58	324,515	+0.52(+0.98%)
Mar 19, 2019	53.14	53.23	52.67	53.06	447,135	-0.15(-0.29%)
Mar 18, 2019	53.41	53.70	52.97	53.22	476,841	-0.03(-0.06%)
Mar 15, 2019	53.80	53.81	53.18	53.25	706,739	-0.45(-0.84%)
Mar 14, 2019	53.80	54.03	53.36	53.70	959,647	+0.06(+0.11%)
Mar 13, 2019	54.23	54.64	53.60	53.64	776,928	-0.52(-0.96%)
Mar 12, 2019	54.02	54.37	53.97	54.16	444,132	+0.23(+0.43%)
Mar 11, 2019	53.81	54.01	53.53	53.93	323,278	+0.36(+0.68%)
Mar 08, 2019	53.22	53.73	52.99	53.56	310,079	+0.40(+0.76%)
Mar 07, 2019	53.31	53.88	53.06	53.16	398,624	-0.07(-0.14%)
Mar 06, 2019	53.74	53.93	53.20	53.23	283,969	-0.41(-0.77%)
Mar 05, 2019	53.27	53.87	53.11	53.64	297,973	+0.32(+0.59%)
Mar 04, 2019	53.31	53.35	52.44	53.33	614,453	+0.40(+0.75%)

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.