Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.13	55.04	53.90	54.78	300,653	+0.52(+0.95%)
May 30, 2019	54.44	54.81	54.06	54.26	217,438	-0.09(-0.17%)
May 29, 2019	55.43	55.43	54.24	54.35	246,986	-1.03(-1.86%)
May 28, 2019	56.09	56.45	55.25	55.39	490,481	-0.48(-0.86%)
May 24, 2019	55.57	55.97	55.39	55.87	331,207	+0.43(+0.78%)
May 23, 2019	54.94	55.46	54.70	55.43	202,250	+0.34(+0.61%)
May 22, 2019	55.38	55.38	54.89	55.10	204,104	-0.25(-0.46%)
May 21, 2019	54.71	55.54	54.71	55.35	154,621	+0.63(+1.15%)
May 20, 2019	55.40	55.48	54.49	54.72	154,321	-0.78(-1.40%)
May 17, 2019	55.37	55.57	54.84	55.50	171,836	-0.08(-0.15%)
May 16, 2019	55.21	55.95	55.20	55.58	154,770	+0.18(+0.32%)
May 15, 2019	55.16	55.63	55.16	55.40	180,505	+0.21(+0.39%)
May 14, 2019	54.94	55.32	54.68	55.19	217,019	+0.32(+0.58%)
May 13, 2019	54.30	54.91	54.24	54.87	259,504	+0.24(+0.43%)
May 10, 2019	54.00	54.89	53.87	54.63	263,132	+0.59(+1.09%)
May 09, 2019	53.77	54.17	52.78	54.04	273,059	+0.38(+0.72%)
May 08, 2019	53.27	54.08	53.23	53.66	298,744	+0.46(+0.86%)
May 07, 2019	54.32	54.41	52.87	53.20	299,290	-1.21(-2.23%)
May 06, 2019	54.06	54.56	54.03	54.41	379,194	+0.12(+0.23%)
May 03, 2019	54.00	54.44	53.79	54.29	424,825	+0.29(+0.53%)
May 02, 2019	53.48	54.37	53.43	54.00	854,313	+0.56(+1.04%)
May 01, 2019	53.76	54.06	53.41	53.45	1,089,797	-0.12(-0.23%)
Apr 30, 2019	53.88	53.93	53.00	53.57	2,556,408	-1.39(-2.53%)
Apr 29, 2019	55.30	55.52	54.91	54.96	317,618	-0.28(-0.50%)
Apr 26, 2019	54.85	55.61	54.85	55.24	198,968	+0.54(+0.99%)
Apr 25, 2019	54.21	54.83	53.77	54.70	238,729	+0.34(+0.62%)
Apr 24, 2019	53.71	54.85	53.71	54.36	330,316	+0.78(+1.45%)
Apr 23, 2019	52.73	53.99	52.30	53.59	456,192	+0.85(+1.61%)
Apr 22, 2019	53.28	53.28	51.88	52.73	320,970	-0.70(-1.32%)
Apr 18, 2019	52.30	53.47	52.13	53.44	285,009	+1.16(+2.22%)
Apr 17, 2019	53.77	53.84	52.22	52.28	559,612	-1.59(-2.95%)
Apr 16, 2019	56.02	56.02	53.82	53.86	514,888	-2.05(-3.67%)
Apr 15, 2019	56.33	56.38	55.84	55.92	372,846	-0.34(-0.60%)
Apr 12, 2019	56.05	56.35	55.66	56.25	212,046	-0.02(-0.04%)
Apr 11, 2019	56.33	56.55	56.17	56.28	274,957	-0.09(-0.16%)
Apr 10, 2019	55.58	56.50	55.58	56.37	298,171	+0.98(+1.77%)
Apr 09, 2019	55.64	55.84	55.34	55.39	174,041	-0.20(-0.35%)
Apr 08, 2019	56.03	56.03	55.39	55.58	220,887	-0.34(-0.60%)
Apr 05, 2019	55.35	55.99	55.22	55.92	261,055	+0.56(+1.00%)
Apr 04, 2019	55.23	55.53	54.83	55.36	192,089	+0.16(+0.28%)
Apr 03, 2019	55.49	55.56	55.04	55.21	301,194	-0.34(-0.62%)
Apr 02, 2019	55.93	55.93	54.76	55.55	382,923	-0.33(-0.59%)
Apr 01, 2019	56.58	56.58	55.38	55.88	333,213	-0.86(-1.51%)
Mar 29, 2019	57.40	57.46	56.64	56.74	291,853	-0.66(-1.15%)
Mar 28, 2019	56.92	57.48	56.70	57.40	418,994	+0.60(+1.06%)
Mar 27, 2019	56.75	56.93	56.06	56.80	238,386	+0.12(+0.21%)
Mar 26, 2019	55.96	56.70	55.93	56.67	306,029	+0.86(+1.54%)
Mar 25, 2019	55.26	56.06	54.77	55.81	304,993	+0.67(+1.22%)
Mar 22, 2019	54.95	55.63	54.95	55.14	416,025	+0.18(+0.32%)
Mar 21, 2019	53.70	55.25	53.70	54.96	491,490	+1.17(+2.17%)
Mar 20, 2019	53.32	54.10	53.01	53.79	323,225	+0.52(+0.98%)
Mar 19, 2019	53.35	53.44	52.88	53.27	445,358	-0.15(-0.29%)
Mar 18, 2019	53.62	53.91	53.18	53.43	474,945	-0.03(-0.06%)
Mar 15, 2019	54.01	54.02	53.39	53.46	703,930	-0.45(-0.84%)
Mar 14, 2019	54.01	54.25	53.57	53.91	955,833	+0.06(+0.11%)
Mar 13, 2019	54.44	54.86	53.81	53.86	773,840	-0.52(-0.96%)
Mar 12, 2019	54.23	54.59	54.18	54.38	442,367	+0.24(+0.43%)
Mar 11, 2019	54.02	54.22	53.74	54.14	321,993	+0.37(+0.68%)
Mar 08, 2019	53.43	53.95	53.20	53.78	308,847	+0.41(+0.76%)
Mar 07, 2019	53.53	54.09	53.27	53.37	397,040	-0.07(-0.14%)
Mar 06, 2019	53.96	54.14	53.41	53.44	282,840	-0.41(-0.77%)
Mar 05, 2019	53.48	54.09	53.32	53.86	296,788	+0.32(+0.59%)
Mar 04, 2019	53.53	53.57	52.65	53.54	612,011	+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.