Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.21	54.45	53.89	54.21	117,113	-0.65(-1.19%)
May 30, 2019	55.07	55.40	54.59	54.86	105,770	-0.06(-0.10%)
May 29, 2019	55.02	55.09	54.54	54.92	167,928	-0.44(-0.79%)
May 28, 2019	55.70	55.97	55.35	55.35	87,911	-0.28(-0.49%)
May 24, 2019	55.33	55.68	55.21	55.63	67,042	+0.60(+1.09%)
May 23, 2019	55.77	56.00	54.76	55.03	105,284	-1.23(-2.19%)
May 22, 2019	56.58	56.62	56.09	56.26	126,312	-0.52(-0.92%)
May 21, 2019	56.32	56.84	56.32	56.79	96,818	+0.73(+1.30%)
May 20, 2019	56.07	56.38	55.90	56.06	98,615	-0.36(-0.64%)
May 17, 2019	56.89	57.26	56.33	56.42	110,894	-0.88(-1.54%)
May 16, 2019	57.05	57.69	57.03	57.30	158,543	+0.36(+0.63%)
May 15, 2019	56.44	57.10	56.36	56.94	116,295	+0.09(+0.15%)
May 14, 2019	56.44	57.06	56.28	56.85	157,914	+0.58(+1.03%)
May 13, 2019	56.92	57.05	56.08	56.27	180,404	-1.71(-2.95%)
May 10, 2019	57.59	58.06	56.88	57.98	256,891	+0.12(+0.21%)
May 09, 2019	57.48	57.97	56.92	57.86	181,376	-0.10(-0.18%)
May 08, 2019	58.29	58.49	57.91	57.96	414,188	-0.40(-0.68%)
May 07, 2019	59.10	59.26	57.89	58.36	151,282	-1.20(-2.01%)
May 06, 2019	58.58	59.65	58.29	59.56	120,619	+0.12(+0.21%)
May 03, 2019	58.69	59.47	58.63	59.43	125,230	+1.03(+1.77%)
May 02, 2019	58.03	58.68	57.79	58.40	188,652	+0.24(+0.41%)
May 01, 2019	58.69	58.84	58.16	58.16	154,852	-0.40(-0.68%)
Apr 30, 2019	58.65	58.68	57.96	58.56	146,074	-0.04(-0.06%)
Apr 29, 2019	58.45	58.78	58.40	58.60	113,258	+0.25(+0.42%)
Apr 26, 2019	57.89	58.41	57.80	58.35	168,449	+0.47(+0.82%)
Apr 25, 2019	58.03	58.03	57.40	57.88	135,488	-0.40(-0.68%)
Apr 24, 2019	58.17	58.44	58.00	58.28	173,501	+0.10(+0.18%)
Apr 23, 2019	57.25	58.30	57.25	58.17	180,227	+1.02(+1.78%)
Apr 22, 2019	57.18	57.35	56.88	57.16	167,437	-0.12(-0.22%)
Apr 18, 2019	57.36	57.52	56.93	57.28	124,387	-0.10(-0.18%)
Apr 17, 2019	58.19	58.20	57.09	57.38	113,724	-0.60(-1.03%)
Apr 16, 2019	58.14	58.16	57.81	57.98	151,686	+0.02(+0.03%)
Apr 15, 2019	58.25	58.32	57.75	57.96	142,830	-0.21(-0.36%)
Apr 12, 2019	58.34	58.34	57.97	58.17	158,013	+0.16(+0.28%)
Apr 11, 2019	58.28	58.28	57.90	58.01	325,332	-0.17(-0.29%)
Apr 10, 2019	57.43	58.22	57.42	58.18	167,180	+0.85(+1.49%)
Apr 09, 2019	57.73	57.90	57.22	57.33	192,142	-0.61(-1.05%)
Apr 08, 2019	57.88	57.95	57.55	57.93	153,348	-0.09(-0.15%)
Apr 05, 2019	57.64	58.05	57.62	58.02	119,749	+0.57(+0.99%)
Apr 04, 2019	57.22	57.47	57.11	57.45	1,789,730	+0.28(+0.50%)
Apr 03, 2019	57.33	57.53	57.02	57.17	140,505	+0.25(+0.43%)
Apr 02, 2019	57.19	57.19	56.60	56.92	184,375	-0.22(-0.38%)
Apr 01, 2019	56.99	57.22	56.80	57.14	1,028,852	+0.50(+0.89%)
Mar 29, 2019	56.87	56.94	56.34	56.63	219,048	+0.16(+0.29%)
Mar 28, 2019	56.07	56.55	55.86	56.47	180,571	+0.55(+0.98%)
Mar 27, 2019	56.10	56.26	55.22	55.92	168,678	-0.22(-0.39%)
Mar 26, 2019	55.99	56.51	55.85	56.14	145,631	+0.48(+0.87%)
Mar 25, 2019	55.32	55.96	54.93	55.66	199,824	+0.26(+0.46%)
Mar 22, 2019	57.12	57.25	55.36	55.40	1,088,493	-2.02(-3.52%)
Mar 21, 2019	56.43	57.67	56.43	57.42	141,611	+0.81(+1.42%)
Mar 20, 2019	56.90	57.41	56.33	56.62	141,064	-0.34(-0.60%)
Mar 19, 2019	57.54	57.54	56.87	56.96	129,168	-0.38(-0.66%)
Mar 18, 2019	57.02	57.49	56.87	57.34	541,603	+0.45(+0.78%)
Mar 15, 2019	56.95	57.30	56.79	56.89	116,925	+0.04(+0.07%)
Mar 14, 2019	57.07	57.13	56.78	56.85	135,190	-0.29(-0.51%)
Mar 13, 2019	57.15	57.42	57.06	57.15	500,588	+0.21(+0.37%)
Mar 12, 2019	56.98	57.16	56.73	56.94	144,148	+0.05(+0.08%)
Mar 11, 2019	56.16	56.91	56.10	56.89	349,674	+0.88(+1.57%)
Mar 08, 2019	55.72	56.08	55.62	56.01	414,149	+0.01(+0.02%)
Mar 07, 2019	56.58	56.58	55.93	56.00	273,698	-0.55(-0.97%)
Mar 06, 2019	57.69	57.69	56.46	56.55	242,381	-1.07(-1.86%)
Mar 05, 2019	57.87	57.91	57.58	57.62	225,135	-0.21(-0.36%)
Mar 04, 2019	58.70	58.71	57.49	57.83	151,958	-0.76(-1.29%)

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.