Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.44	56.02	55.25	55.75	206,400	-0.49(-0.87%)
May 30, 2019	55.86	56.34	55.85	56.24	77,676	+0.48(+0.86%)
May 29, 2019	55.89	56.17	55.48	55.76	116,646	-0.73(-1.29%)
May 28, 2019	56.89	57.36	56.38	56.49	81,399	-0.10(-0.18%)
May 24, 2019	56.48	56.85	56.32	56.59	63,400	+0.36(+0.64%)
May 23, 2019	56.78	56.78	55.89	56.23	111,340	-1.25(-2.17%)
May 22, 2019	57.30	57.80	57.30	57.48	33,375	-0.08(-0.14%)
May 21, 2019	57.18	57.70	57.18	57.56	60,818	+0.75(+1.32%)
May 20, 2019	56.86	57.17	56.42	56.81	76,006	-0.54(-0.94%)
May 17, 2019	57.50	58.09	57.25	57.35	59,800	-0.56(-0.97%)
May 16, 2019	57.33	58.22	57.27	57.91	186,933	+0.81(+1.42%)
May 15, 2019	56.19	57.22	56.04	57.10	173,112	+0.53(+0.94%)
May 14, 2019	55.89	56.86	55.84	56.57	116,956	+0.98(+1.76%)
May 13, 2019	56.46	56.61	55.43	55.59	234,817	-2.22(-3.84%)
May 10, 2019	57.56	57.98	56.60	57.81	96,800	-0.15(-0.26%)
May 09, 2019	57.45	58.05	56.81	57.96	157,037	-0.05(-0.09%)
May 08, 2019	57.77	58.26	57.50	58.01	115,760	+0.17(+0.29%)
May 07, 2019	58.69	58.78	57.34	57.84	102,645	-1.37(-2.31%)
May 06, 2019	57.85	59.25	57.53	59.21	97,428	+0.21(+0.36%)
May 03, 2019	58.67	59.08	58.51	59.00	179,800	+0.43(+0.73%)
May 02, 2019	58.22	58.81	57.93	58.57	234,675	+0.08(+0.14%)
May 01, 2019	59.20	59.49	58.48	58.49	546,010	-0.61(-1.03%)
Apr 30, 2019	58.96	59.16	58.50	59.10	87,275	+0.14(+0.24%)
Apr 29, 2019	59.12	59.48	58.93	58.96	62,289	-0.14(-0.24%)
Apr 26, 2019	58.68	59.11	58.37	59.10	73,600	+0.46(+0.78%)
Apr 25, 2019	59.01	59.01	58.11	58.64	188,839	-0.31(-0.53%)
Apr 24, 2019	59.00	59.24	58.90	58.95	91,676	+0.05(+0.08%)
Apr 23, 2019	58.35	58.92	58.27	58.90	98,701	+0.77(+1.32%)
Apr 22, 2019	57.66	58.13	57.58	58.13	136,773	+0.38(+0.66%)
Apr 18, 2019	57.73	57.81	57.04	57.75	116,700	+0.02(+0.03%)
Apr 17, 2019	58.80	58.80	57.60	57.73	120,692	-0.89(-1.52%)
Apr 16, 2019	58.95	59.05	58.38	58.62	134,247	-0.07(-0.12%)
Apr 15, 2019	58.64	58.78	58.37	58.69	147,401	+0.08(+0.14%)
Apr 12, 2019	58.62	58.70	58.37	58.61	99,200	+0.27(+0.46%)
Apr 11, 2019	58.25	58.37	57.98	58.34	133,362	+0.19(+0.33%)
Apr 10, 2019	57.70	58.19	57.70	58.15	84,131	+0.53(+0.92%)
Apr 09, 2019	57.73	57.84	57.45	57.62	84,302	-0.24(-0.41%)
Apr 08, 2019	57.52	57.86	57.11	57.86	72,452	+0.16(+0.28%)
Apr 05, 2019	57.51	57.87	57.42	57.70	106,400	+0.45(+0.79%)
Apr 04, 2019	58.04	58.04	56.69	57.25	210,016	-0.66(-1.14%)
Apr 03, 2019	57.86	58.12	57.68	57.91	146,920	+0.49(+0.85%)
Apr 02, 2019	57.23	57.44	57.00	57.42	200,001	+0.22(+0.38%)
Apr 01, 2019	56.67	57.41	56.67	57.20	220,503	+0.63(+1.11%)
Mar 29, 2019	56.35	56.63	56.20	56.57	82,500	+0.56(+1.00%)
Mar 28, 2019	55.64	56.20	55.55	56.01	54,519	+0.61(+1.10%)
Mar 27, 2019	56.04	56.04	54.81	55.40	80,949	-0.54(-0.97%)
Mar 26, 2019	55.99	56.25	55.56	55.94	61,511	+0.43(+0.77%)
Mar 25, 2019	55.30	55.70	55.00	55.51	111,315	+0.03(+0.05%)
Mar 22, 2019	56.93	56.93	55.45	55.48	316,900	-1.72(-3.01%)
Mar 21, 2019	56.06	57.30	56.06	57.20	149,175	+1.08(+1.92%)
Mar 20, 2019	56.27	56.58	55.64	56.12	169,994	-0.18(-0.32%)
Mar 19, 2019	56.42	56.57	56.15	56.30	253,121	+0.06(+0.11%)
Mar 18, 2019	56.10	56.49	55.77	56.24	187,099	+0.30(+0.54%)
Mar 15, 2019	55.84	56.23	55.83	55.94	116,000	+0.23(+0.41%)
Mar 14, 2019	55.75	55.82	55.46	55.71	68,483	-0.01(-0.02%)
Mar 13, 2019	55.63	56.06	55.53	55.72	222,752	+0.38(+0.69%)
Mar 12, 2019	55.17	55.49	54.83	55.34	103,222	+0.35(+0.64%)
Mar 11, 2019	54.17	54.99	54.17	54.99	137,179	+1.00(+1.85%)
Mar 08, 2019	53.54	53.99	53.16	53.99	106,900	-0.07(-0.13%)
Mar 07, 2019	54.38	54.46	53.83	54.06	110,952	-0.33(-0.61%)
Mar 06, 2019	54.98	55.20	54.24	54.39	122,822	-0.59(-1.07%)
Mar 05, 2019	55.02	55.12	54.71	54.98	77,899	-0.07(-0.13%)
Mar 04, 2019	56.25	56.25	54.39	55.05	498,133	-0.86(-1.54%)

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.