Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.94	53.64	52.85	53.11	1,221,290	+0.18(+0.34%)
Jun 27, 2019	52.61	53.38	52.45	52.93	390,061	+0.66(+1.25%)
Jun 26, 2019	53.94	53.94	52.10	52.27	284,405	-1.64(-3.03%)
Jun 25, 2019	54.33	54.91	53.85	53.91	271,915	-0.32(-0.59%)
Jun 24, 2019	55.15	55.15	54.16	54.23	351,842	-0.64(-1.17%)
Jun 21, 2019	55.55	55.88	54.57	54.87	705,911	-1.20(-2.14%)
Jun 20, 2019	56.44	56.59	55.91	56.07	422,447	-0.20(-0.35%)
Jun 19, 2019	55.88	56.30	55.23	56.27	242,526	+0.17(+0.31%)
Jun 18, 2019	56.37	56.55	55.80	56.09	348,340	-0.02(-0.04%)
Jun 17, 2019	55.73	56.29	55.73	56.12	298,012	+0.53(+0.96%)
Jun 14, 2019	55.06	55.91	54.62	55.58	353,624	+0.36(+0.65%)
Jun 13, 2019	55.08	55.28	54.66	55.22	285,538	+0.17(+0.31%)
Jun 12, 2019	54.75	55.39	54.58	55.05	245,265	+0.45(+0.83%)
Jun 11, 2019	54.70	54.81	54.34	54.60	267,078	+0.07(+0.12%)
Jun 10, 2019	54.35	54.61	53.70	54.53	319,184	+0.12(+0.21%)
Jun 07, 2019	54.74	55.21	54.34	54.42	260,898	+0.02(+0.05%)
Jun 06, 2019	54.99	55.05	53.87	54.39	260,582	-0.61(-1.11%)
Jun 05, 2019	53.45	55.02	53.35	55.00	563,037	+1.82(+3.41%)
Jun 04, 2019	54.66	54.75	52.89	53.19	410,340	-1.69(-3.08%)
Jun 03, 2019	55.28	55.40	54.74	54.88	508,263	-0.14(-0.25%)
May 31, 2019	54.36	55.28	54.14	55.02	299,352	+0.52(+0.95%)
May 30, 2019	54.67	55.05	54.30	54.50	216,497	-0.09(-0.17%)
May 29, 2019	55.67	55.67	54.48	54.59	245,917	-1.04(-1.86%)
May 28, 2019	56.33	56.69	55.49	55.63	488,358	-0.48(-0.86%)
May 24, 2019	55.81	56.21	55.63	56.11	329,774	+0.44(+0.78%)
May 23, 2019	55.17	55.70	54.94	55.68	201,375	+0.34(+0.61%)
May 22, 2019	55.62	55.62	55.13	55.34	203,221	-0.25(-0.46%)
May 21, 2019	54.94	55.78	54.94	55.59	153,952	+0.63(+1.15%)
May 20, 2019	55.64	55.72	54.72	54.96	153,654	-0.78(-1.40%)
May 17, 2019	55.61	55.81	55.08	55.74	171,093	-0.08(-0.15%)
May 16, 2019	55.45	56.19	55.44	55.82	154,100	+0.18(+0.32%)
May 15, 2019	55.40	55.87	55.40	55.64	179,724	+0.21(+0.39%)
May 14, 2019	55.17	55.56	54.92	55.43	216,079	+0.32(+0.58%)
May 13, 2019	54.53	55.15	54.48	55.11	258,381	+0.24(+0.43%)
May 10, 2019	54.24	55.12	54.11	54.87	261,993	+0.59(+1.09%)
May 09, 2019	54.00	54.41	53.00	54.28	271,877	+0.39(+0.72%)
May 08, 2019	53.51	54.32	53.46	53.89	297,451	+0.46(+0.86%)
May 07, 2019	54.56	54.65	53.09	53.43	297,995	-1.22(-2.23%)
May 06, 2019	54.29	54.80	54.27	54.65	377,553	+0.12(+0.23%)
May 03, 2019	54.24	54.68	54.02	54.52	422,987	+0.29(+0.53%)
May 02, 2019	53.71	54.61	53.66	54.24	850,616	+0.56(+1.04%)
May 01, 2019	53.99	54.29	53.64	53.68	1,085,081	-0.12(-0.23%)
Apr 30, 2019	54.11	54.16	53.23	53.80	2,545,345	-1.40(-2.53%)
Apr 29, 2019	55.54	55.77	55.15	55.20	316,243	-0.28(-0.50%)
Apr 26, 2019	55.08	55.85	55.08	55.48	198,107	+0.54(+0.99%)
Apr 25, 2019	54.44	55.07	54.01	54.94	237,696	+0.34(+0.62%)
Apr 24, 2019	53.94	55.08	53.94	54.60	328,887	+0.78(+1.45%)
Apr 23, 2019	52.96	54.23	52.53	53.82	454,218	+0.85(+1.61%)
Apr 22, 2019	53.51	53.51	52.10	52.96	319,581	-0.71(-1.32%)
Apr 18, 2019	52.53	53.70	52.36	53.67	283,776	+1.17(+2.22%)
Apr 17, 2019	54.00	54.08	52.45	52.50	557,190	-1.59(-2.95%)
Apr 16, 2019	56.26	56.26	54.06	54.10	512,660	-2.06(-3.67%)
Apr 15, 2019	56.57	56.62	56.08	56.16	371,233	-0.34(-0.60%)
Apr 12, 2019	56.29	56.60	55.90	56.50	211,128	-0.02(-0.04%)
Apr 11, 2019	56.57	56.79	56.41	56.52	273,767	-0.09(-0.16%)
Apr 10, 2019	55.82	56.74	55.82	56.61	296,880	+0.99(+1.77%)
Apr 09, 2019	55.88	56.08	55.58	55.63	173,288	-0.20(-0.35%)
Apr 08, 2019	56.28	56.28	55.63	55.82	219,931	-0.34(-0.60%)
Apr 05, 2019	55.59	56.23	55.46	56.16	259,925	+0.56(+1.01%)
Apr 04, 2019	55.47	55.77	55.07	55.60	191,258	+0.16(+0.28%)
Apr 03, 2019	55.73	55.80	55.28	55.45	299,891	-0.35(-0.62%)
Apr 02, 2019	56.18	56.18	54.99	55.79	381,266	-0.33(-0.59%)

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.