Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.95	55.02	54.93	54.96	47,896	+0.12(+0.22%)
May 30, 2019	54.81	54.88	54.79	54.84	44,750	+0.00(+0.00%)
May 29, 2019	54.80	54.85	54.80	54.84	62,720	+0.11(+0.20%)
May 28, 2019	54.73	54.77	54.71	54.73	99,360	-0.04(-0.07%)
May 24, 2019	54.68	54.77	54.67	54.77	39,087	+0.07(+0.13%)
May 23, 2019	54.66	54.78	54.66	54.69	87,150	+0.01(+0.02%)
May 22, 2019	54.64	54.68	54.59	54.68	67,496	+0.05(+0.10%)
May 21, 2019	54.66	54.66	54.61	54.63	123,913	-0.01(-0.03%)
May 20, 2019	54.67	54.67	54.63	54.64	51,436	-0.01(-0.02%)
May 17, 2019	54.67	54.67	54.63	54.66	69,587	+0.03(+0.05%)
May 16, 2019	54.67	54.67	54.61	54.63	90,076	-0.01(-0.02%)
May 15, 2019	54.67	54.67	54.63	54.64	101,732	+0.08(+0.15%)
May 14, 2019	54.57	54.57	54.55	54.56	50,732	+0.02(+0.03%)
May 13, 2019	54.55	54.59	54.54	54.54	83,589	+0.06(+0.12%)
May 10, 2019	54.48	54.49	54.45	54.47	40,959	+0.03(+0.05%)
May 09, 2019	54.51	54.51	54.36	54.45	122,210	+0.09(+0.17%)
May 08, 2019	54.44	54.44	54.34	54.36	108,127	-0.05(-0.08%)
May 07, 2019	54.36	54.44	54.32	54.40	56,428	+0.09(+0.17%)
May 06, 2019	54.35	54.35	54.31	54.31	71,919	+0.07(+0.13%)
May 03, 2019	54.17	54.25	54.17	54.24	210,302	+0.10(+0.18%)
May 02, 2019	54.14	54.19	54.14	54.14	77,191	-0.03(-0.05%)
May 01, 2019	54.15	54.24	54.13	54.17	95,088	+0.01(+0.01%)
Apr 30, 2019	54.16	54.16	54.13	54.16	52,414	+0.02(+0.03%)
Apr 29, 2019	54.11	54.14	54.07	54.14	79,085	+0.05(+0.08%)
Apr 26, 2019	54.12	54.12	54.08	54.10	77,653	+0.12(+0.22%)
Apr 25, 2019	53.95	54.06	53.95	53.98	122,672	-0.01(-0.02%)
Apr 24, 2019	53.90	54.01	53.90	53.99	130,066	+0.14(+0.27%)
Apr 23, 2019	53.77	53.91	53.77	53.84	120,800	+0.10(+0.19%)
Apr 22, 2019	53.73	53.82	53.73	53.74	109,153	-0.02(-0.03%)
Apr 18, 2019	53.81	53.81	53.76	53.76	158,174	-0.03(-0.05%)
Apr 17, 2019	53.82	53.83	53.78	53.79	98,479	-0.01(-0.02%)
Apr 16, 2019	53.78	53.85	53.78	53.80	55,721	-0.04(-0.07%)
Apr 15, 2019	53.84	53.85	53.80	53.83	64,288	+0.01(+0.02%)
Apr 12, 2019	53.75	53.85	53.72	53.82	138,430	+0.00(+0.01%)
Apr 11, 2019	53.79	53.83	53.79	53.82	69,211	-0.03(-0.06%)
Apr 10, 2019	53.84	53.85	53.80	53.85	86,848	+0.05(+0.10%)
Apr 09, 2019	53.79	53.82	53.78	53.80	81,939	+0.07(+0.14%)
Apr 08, 2019	53.80	53.80	53.72	53.72	102,744	-0.06(-0.12%)
Apr 05, 2019	53.78	53.81	53.72	53.79	180,566	+0.03(+0.05%)
Apr 04, 2019	53.74	53.79	53.72	53.76	97,583	-0.03(-0.05%)
Apr 03, 2019	53.79	53.81	53.75	53.79	97,596	-0.05(-0.08%)
Apr 02, 2019	53.83	53.87	53.80	53.83	67,807	+0.00(+0.00%)
Apr 01, 2019	53.85	53.85	53.77	53.83	119,399	-0.10(-0.18%)
Mar 29, 2019	53.87	53.93	53.80	53.93	69,168	+0.03(+0.05%)
Mar 28, 2019	53.91	53.93	53.88	53.90	73,363	+0.03(+0.05%)
Mar 27, 2019	53.83	53.89	53.83	53.88	88,364	+0.04(+0.07%)
Mar 26, 2019	53.81	53.85	53.80	53.84	90,370	+0.02(+0.04%)
Mar 25, 2019	53.80	53.89	53.75	53.82	117,173	+0.01(+0.01%)
Mar 22, 2019	53.72	53.81	53.68	53.81	95,355	+0.27(+0.51%)
Mar 21, 2019	53.59	53.60	53.51	53.54	136,971	-0.01(-0.02%)
Mar 20, 2019	53.39	53.59	53.38	53.55	98,350	+0.17(+0.32%)
Mar 19, 2019	53.36	53.41	53.35	53.38	95,055	+0.01(+0.01%)
Mar 18, 2019	53.36	53.39	53.33	53.37	69,116	-0.01(-0.03%)
Mar 15, 2019	53.37	53.39	53.31	53.39	45,081	+0.07(+0.14%)
Mar 14, 2019	53.33	53.35	53.28	53.32	56,561	-0.02(-0.03%)
Mar 13, 2019	53.26	53.36	53.26	53.33	80,631	-0.01(-0.02%)
Mar 12, 2019	53.30	53.37	53.29	53.34	89,065	+0.05(+0.08%)
Mar 11, 2019	53.28	53.32	53.24	53.30	72,110	+0.02(+0.03%)
Mar 08, 2019	53.31	53.31	53.27	53.28	70,494	+0.05(+0.10%)
Mar 07, 2019	53.20	53.23	53.20	53.22	59,149	+0.12(+0.22%)
Mar 06, 2019	53.04	53.11	53.04	53.11	66,321	+0.01(+0.02%)
Mar 05, 2019	53.08	53.12	53.05	53.10	100,024	+0.00(+0.01%)
Mar 04, 2019	53.08	53.13	53.06	53.09	119,683	+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.