Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.50	56.11	54.62	55.93	119,067	-0.04(-0.07%)
May 30, 2019	56.25	56.68	55.70	55.97	48,317	-0.14(-0.25%)
May 29, 2019	55.85	56.30	55.72	56.11	72,098	+0.04(+0.07%)
May 28, 2019	57.16	57.44	56.04	56.07	63,872	-1.02(-1.78%)
May 24, 2019	57.35	57.82	56.73	57.09	36,763	+0.06(+0.10%)
May 23, 2019	55.83	57.18	55.70	57.03	86,830	+0.79(+1.41%)
May 22, 2019	56.20	56.41	55.82	56.24	71,672	-0.15(-0.27%)
May 21, 2019	56.25	56.75	56.06	56.39	183,960	+0.10(+0.18%)
May 20, 2019	56.45	56.83	56.12	56.29	56,026	-0.42(-0.75%)
May 17, 2019	56.99	57.14	56.33	56.71	91,377	-0.67(-1.16%)
May 16, 2019	57.35	58.11	56.95	57.38	121,501	+0.14(+0.25%)
May 15, 2019	57.47	57.96	57.03	57.24	55,069	-0.68(-1.17%)
May 14, 2019	57.70	58.46	57.48	57.92	80,277	+0.09(+0.16%)
May 13, 2019	58.51	58.77	57.63	57.82	57,814	-1.55(-2.62%)
May 10, 2019	59.49	60.20	59.13	59.38	92,970	+0.00(+0.00%)
May 09, 2019	55.64	59.44	55.18	59.38	172,425	+5.34(+9.87%)
May 08, 2019	54.65	54.91	53.90	54.04	72,768	-0.49(-0.90%)
May 07, 2019	54.27	55.01	54.27	54.53	64,624	-0.26(-0.48%)
May 06, 2019	54.18	55.10	54.18	54.79	40,216	+0.00(+0.00%)
May 03, 2019	54.21	54.87	54.00	54.79	50,151	+0.81(+1.50%)
May 02, 2019	54.31	54.46	53.71	53.98	71,715	-0.20(-0.36%)
May 01, 2019	54.73	54.95	54.18	54.18	80,445	-0.45(-0.83%)
Apr 30, 2019	54.99	55.07	54.28	54.63	56,920	-0.37(-0.67%)
Apr 29, 2019	55.06	55.26	54.98	55.00	33,563	-0.08(-0.15%)
Apr 26, 2019	54.62	55.26	54.62	55.09	37,294	+0.42(+0.77%)
Apr 25, 2019	54.98	55.10	54.41	54.66	46,858	-0.44(-0.80%)
Apr 24, 2019	54.91	55.52	54.91	55.10	82,870	+0.40(+0.74%)
Apr 23, 2019	54.34	54.99	53.93	54.70	48,595	+0.38(+0.69%)
Apr 22, 2019	54.59	54.78	54.05	54.32	45,032	-0.48(-0.88%)
Apr 18, 2019	54.72	55.07	54.50	54.80	43,350	-0.02(-0.03%)
Apr 17, 2019	54.52	55.04	54.47	54.82	46,644	+0.28(+0.52%)
Apr 16, 2019	54.64	54.74	54.30	54.54	48,052	+0.10(+0.19%)
Apr 15, 2019	54.73	54.77	54.14	54.44	62,576	-0.39(-0.70%)
Apr 12, 2019	54.70	55.02	54.43	54.82	39,950	+0.46(+0.85%)
Apr 11, 2019	53.95	54.59	53.88	54.36	63,129	+0.47(+0.87%)
Apr 10, 2019	53.43	53.97	53.30	53.89	46,013	+0.60(+1.13%)
Apr 09, 2019	53.56	53.66	53.28	53.29	48,756	-0.38(-0.70%)
Apr 08, 2019	53.29	53.71	52.97	53.66	48,592	+0.36(+0.67%)
Apr 05, 2019	53.01	53.38	53.01	53.31	83,195	+0.49(+0.93%)
Apr 04, 2019	52.57	52.91	52.26	52.82	57,671	+0.34(+0.65%)
Apr 03, 2019	52.60	52.83	52.42	52.48	44,498	+0.19(+0.36%)
Apr 02, 2019	52.50	52.54	51.92	52.29	62,056	-0.26(-0.50%)
Apr 01, 2019	52.20	53.14	52.06	52.55	83,214	+0.72(+1.40%)
Mar 29, 2019	52.08	52.34	51.76	51.83	105,933	+0.06(+0.11%)
Mar 28, 2019	51.28	51.80	51.10	51.77	75,828	+0.46(+0.90%)
Mar 27, 2019	51.44	51.62	51.10	51.31	69,076	-0.08(-0.16%)
Mar 26, 2019	51.27	51.53	50.95	51.40	81,872	+0.51(+1.00%)
Mar 25, 2019	50.80	51.37	50.29	50.89	75,764	+0.08(+0.17%)
Mar 22, 2019	51.57	51.57	50.72	50.80	90,314	-1.06(-2.05%)
Mar 21, 2019	51.50	52.20	51.30	51.87	70,837	+0.10(+0.20%)
Mar 20, 2019	52.30	52.45	51.51	51.76	76,386	-0.57(-1.10%)
Mar 19, 2019	52.70	52.70	52.17	52.34	97,976	-0.34(-0.64%)
Mar 18, 2019	52.78	53.17	52.41	52.68	94,677	+0.03(+0.05%)
Mar 15, 2019	52.41	52.76	52.40	52.65	218,561	+0.24(+0.45%)
Mar 14, 2019	51.86	52.66	51.59	52.41	107,023	+0.61(+1.18%)
Mar 13, 2019	51.12	52.04	50.82	51.80	75,226	+0.93(+1.83%)
Mar 12, 2019	51.30	51.30	50.52	50.87	61,665	-0.23(-0.44%)
Mar 11, 2019	50.52	51.58	50.46	51.10	90,148	+0.78(+1.55%)
Mar 08, 2019	50.64	50.87	50.20	50.31	56,526	-0.29(-0.58%)
Mar 07, 2019	50.62	50.86	50.09	50.61	88,434	-0.09(-0.19%)
Mar 06, 2019	50.62	51.45	50.35	50.70	108,537	-0.02(-0.04%)
Mar 05, 2019	51.43	51.43	50.45	50.72	39,220	-0.73(-1.43%)
Mar 04, 2019	51.93	52.06	51.43	51.45	41,078	-0.62(-1.19%)

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.