Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.94	54.03	53.62	54.03	34,352	+0.14(+0.26%)
Jun 27, 2019	53.63	54.13	53.63	53.89	1,313	+0.23(+0.43%)
Jun 26, 2019	53.22	53.74	53.22	53.66	6,302	+0.66(+1.24%)
Jun 25, 2019	54.12	54.12	52.97	53.00	5,933	-0.81(-1.50%)
Jun 24, 2019	53.59	53.88	53.59	53.80	2,291	+0.19(+0.35%)
Jun 21, 2019	54.06	54.26	53.61	53.61	2,837	-0.32(-0.59%)
Jun 20, 2019	54.46	54.72	53.77	53.93	13,500	-0.15(-0.28%)
Jun 19, 2019	53.82	54.13	53.76	54.08	4,900	+0.37(+0.68%)
Jun 18, 2019	53.89	54.02	53.67	53.71	7,776	+0.42(+0.80%)
Jun 17, 2019	52.47	53.29	52.47	53.29	2,233	+0.72(+1.37%)
Jun 14, 2019	52.82	52.91	52.57	52.57	4,864	-0.47(-0.88%)
Jun 13, 2019	53.29	53.47	52.99	53.03	9,451	-0.11(-0.22%)
Jun 12, 2019	53.19	53.19	52.69	53.15	4,408	+0.02(+0.04%)
Jun 11, 2019	52.98	53.29	52.75	53.13	3,890	+0.60(+1.14%)
Jun 10, 2019	52.36	53.15	52.31	52.53	10,919	+0.89(+1.72%)
Jun 07, 2019	51.32	51.81	51.32	51.64	9,424	+0.71(+1.40%)
Jun 06, 2019	50.87	50.96	50.79	50.93	9,732	+0.71(+1.42%)
Jun 05, 2019	50.30	50.33	49.73	50.22	1,631	+0.21(+0.42%)
Jun 04, 2019	49.58	50.00	49.44	50.00	2,291	+0.63(+1.27%)
Jun 03, 2019	50.47	50.47	49.15	49.38	8,920	-1.05(-2.08%)
May 31, 2019	50.44	50.59	50.43	50.43	2,026	-0.41(-0.80%)
May 30, 2019	50.88	50.95	50.78	50.83	1,600	-0.07(-0.13%)
May 29, 2019	51.30	51.30	50.70	50.90	3,100	-0.29(-0.56%)
May 28, 2019	51.07	51.19	50.94	51.19	2,117	+0.38(+0.74%)
May 24, 2019	50.82	50.82	50.80	50.81	810	+0.28(+0.55%)
May 23, 2019	50.91	50.91	50.37	50.53	6,150	-0.47(-0.92%)
May 22, 2019	51.26	51.33	51.00	51.00	4,215	+0.06(+0.13%)
May 21, 2019	50.67	51.03	50.67	50.94	7,425	+0.50(+0.99%)
May 20, 2019	50.62	50.62	49.74	50.44	5,481	-0.51(-1.00%)
May 17, 2019	50.90	51.26	50.89	50.95	5,066	-0.55(-1.07%)
May 16, 2019	50.96	51.65	50.96	51.50	6,461	+0.46(+0.90%)
May 15, 2019	50.21	51.30	50.21	51.04	3,968	+0.58(+1.16%)
May 14, 2019	49.59	50.50	49.59	50.45	4,168	+0.91(+1.84%)
May 13, 2019	49.73	49.85	49.49	49.54	5,457	-0.96(-1.91%)
May 10, 2019	51.14	51.14	50.03	50.51	6,080	-0.82(-1.60%)
May 09, 2019	51.26	51.40	50.86	51.33	5,402	-0.56(-1.08%)
May 08, 2019	51.91	52.06	51.86	51.89	3,997	-0.10(-0.19%)
May 07, 2019	52.46	52.50	51.71	51.99	5,559	-0.72(-1.37%)
May 06, 2019	52.04	52.75	51.96	52.71	5,990	-0.49(-0.92%)
May 03, 2019	52.37	53.20	52.37	53.20	5,877	+1.08(+2.08%)
May 02, 2019	52.52	52.62	51.93	52.12	6,101	-0.40(-0.76%)
May 01, 2019	52.97	53.00	52.52	52.52	3,302	+0.54(+1.04%)
Apr 30, 2019	52.35	52.41	51.96	51.98	2,661	-0.32(-0.62%)
Apr 29, 2019	52.20	52.37	52.11	52.30	2,454	+0.07(+0.13%)
Apr 26, 2019	51.76	52.32	51.76	52.23	5,573	+0.63(+1.22%)
Apr 25, 2019	51.38	51.67	51.20	51.60	6,561	+0.32(+0.63%)
Apr 24, 2019	51.73	51.73	50.97	51.28	4,598	-0.28(-0.54%)
Apr 23, 2019	51.31	51.58	51.31	51.56	8,024	+0.54(+1.05%)
Apr 22, 2019	50.50	51.02	50.20	51.02	3,346	+0.66(+1.31%)
Apr 18, 2019	50.74	50.74	50.19	50.37	8,613	-0.12(-0.24%)
Apr 17, 2019	50.54	50.59	50.49	50.49	1,243	-0.35(-0.69%)
Apr 16, 2019	50.63	50.95	50.63	50.84	3,978	+0.05(+0.09%)
Apr 15, 2019	51.27	51.27	50.25	50.79	13,326	-0.41(-0.81%)
Apr 12, 2019	51.28	51.29	50.97	51.21	3,648	+0.15(+0.30%)
Apr 11, 2019	50.65	51.09	50.65	51.05	2,951	+0.00(+0.01%)
Apr 10, 2019	50.80	51.10	50.80	51.05	8,616	+0.04(+0.07%)
Apr 09, 2019	50.95	51.11	50.95	51.01	4,925	-0.10(-0.19%)
Apr 08, 2019	50.97	51.11	50.94	51.11	3,035	+0.09(+0.18%)
Apr 05, 2019	51.20	51.31	51.01	51.02	2,330	-0.12(-0.24%)
Apr 04, 2019	51.49	51.49	50.92	51.14	4,660	-0.46(-0.89%)
Apr 03, 2019	51.75	51.75	51.32	51.60	5,633	+0.19(+0.36%)
Apr 02, 2019	51.36	51.47	51.36	51.42	3,112	+0.13(+0.26%)

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.