Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.31	57.51	57.13	57.26	1,242,565	-0.80(-1.38%)
May 30, 2019	57.79	58.16	57.75	58.06	1,395,264	+0.48(+0.83%)
May 29, 2019	57.10	57.64	56.91	57.58	2,343,331	+0.06(+0.10%)
May 28, 2019	58.08	58.47	57.52	57.52	838,399	-0.79(-1.36%)
May 24, 2019	58.31	58.50	58.14	58.31	994,765	+0.72(+1.26%)
May 23, 2019	57.48	57.78	57.39	57.59	1,044,569	-0.15(-0.26%)
May 22, 2019	57.51	57.90	57.43	57.74	955,351	+0.54(+0.95%)
May 21, 2019	57.50	57.59	57.07	57.20	1,220,980	-0.02(-0.03%)
May 20, 2019	57.19	57.59	57.18	57.22	860,472	-0.31(-0.55%)
May 17, 2019	57.51	57.71	57.42	57.53	1,199,725	+0.22(+0.38%)
May 16, 2019	57.09	57.68	56.94	57.31	1,020,653	+0.50(+0.89%)
May 15, 2019	56.44	57.01	56.40	56.81	761,277	+0.46(+0.81%)
May 14, 2019	56.39	56.69	56.33	56.35	769,510	-0.54(-0.95%)
May 13, 2019	56.71	56.96	56.65	56.90	997,837	-0.25(-0.43%)
May 10, 2019	56.80	57.22	56.62	57.14	992,560	+0.34(+0.60%)
May 09, 2019	56.92	57.10	56.55	56.80	1,205,838	-0.22(-0.38%)
May 08, 2019	57.20	57.29	56.93	57.02	1,103,829	+0.45(+0.79%)
May 07, 2019	56.98	57.08	56.39	56.57	751,747	-0.67(-1.16%)
May 06, 2019	56.90	57.29	56.88	57.24	1,009,042	+0.01(+0.02%)
May 03, 2019	57.22	57.36	57.01	57.23	899,741	+0.58(+1.03%)
May 02, 2019	56.82	56.87	56.61	56.65	1,206,437	+0.18(+0.31%)
May 01, 2019	57.18	57.19	56.37	56.47	1,777,185	-0.71(-1.24%)
Apr 30, 2019	56.69	57.26	56.55	57.18	1,412,583	+1.13(+2.02%)
Apr 29, 2019	56.02	56.26	55.96	56.05	1,966,653	+0.05(+0.08%)
Apr 26, 2019	55.64	56.07	55.51	56.00	1,310,598	+0.60(+1.07%)
Apr 25, 2019	55.40	55.61	55.29	55.40	835,655	-0.04(-0.07%)
Apr 24, 2019	55.50	55.74	55.35	55.44	1,000,420	-0.18(-0.32%)
Apr 23, 2019	55.11	55.70	55.08	55.62	1,837,040	+0.10(+0.19%)
Apr 22, 2019	55.57	55.93	55.40	55.52	953,993	-0.10(-0.19%)
Apr 18, 2019	56.00	56.07	55.42	55.62	2,017,908	+1.13(+2.08%)
Apr 17, 2019	53.97	54.60	53.97	54.49	3,190,540	+0.09(+0.17%)
Apr 16, 2019	54.24	54.41	54.21	54.39	910,487	+0.04(+0.07%)
Apr 15, 2019	54.22	54.37	54.08	54.36	1,034,866	+0.01(+0.02%)
Apr 12, 2019	54.11	54.45	54.02	54.35	820,327	-0.31(-0.57%)
Apr 11, 2019	54.91	54.91	54.54	54.66	909,640	-0.08(-0.14%)
Apr 10, 2019	54.73	54.90	54.54	54.73	1,042,592	-0.04(-0.07%)
Apr 09, 2019	54.72	55.00	54.61	54.77	965,669	-0.22(-0.40%)
Apr 08, 2019	54.99	55.04	54.78	54.99	861,171	+0.24(+0.43%)
Apr 05, 2019	54.78	54.92	54.63	54.75	853,132	-0.26(-0.46%)
Apr 04, 2019	55.05	55.06	54.87	55.01	1,317,678	+0.04(+0.07%)
Apr 03, 2019	54.77	55.13	54.67	54.97	1,045,601	+0.22(+0.40%)
Apr 02, 2019	54.81	54.93	54.57	54.75	898,685	-0.02(-0.03%)
Apr 01, 2019	54.72	54.92	54.50	54.77	1,925,249	-0.31(-0.57%)
Mar 29, 2019	54.98	55.15	54.79	55.08	826,994	+0.01(+0.02%)
Mar 28, 2019	55.07	55.27	54.98	55.07	995,480	-0.01(-0.02%)
Mar 27, 2019	54.80	55.16	54.68	55.08	1,416,526	-0.16(-0.29%)
Mar 26, 2019	55.30	55.44	55.14	55.24	1,849,161	+0.61(+1.12%)
Mar 25, 2019	54.33	54.64	54.26	54.63	1,185,208	+0.33(+0.61%)
Mar 22, 2019	54.39	54.85	54.30	54.30	2,010,289	-0.80(-1.46%)
Mar 21, 2019	54.85	55.15	54.74	55.10	1,422,847	+0.68(+1.25%)
Mar 20, 2019	54.22	54.65	54.10	54.42	1,545,298	+0.35(+0.65%)
Mar 19, 2019	53.99	54.22	53.99	54.07	1,596,705	-0.13(-0.24%)
Mar 18, 2019	54.13	54.22	53.99	54.20	1,062,145	+0.00(+0.00%)
Mar 15, 2019	54.03	54.24	53.60	54.20	1,687,639	+1.10(+2.06%)
Mar 14, 2019	52.87	53.24	52.77	53.11	1,363,520	+0.78(+1.50%)
Mar 13, 2019	52.31	52.38	52.07	52.32	877,065	+0.44(+0.86%)
Mar 12, 2019	51.52	51.98	51.51	51.88	1,119,533	+0.23(+0.44%)
Mar 11, 2019	51.33	51.69	51.08	51.65	1,417,599	-0.34(-0.65%)
Mar 08, 2019	51.95	52.02	51.74	51.99	1,165,305	+0.58(+1.12%)
Mar 07, 2019	51.58	51.67	51.28	51.42	1,275,696	+0.38(+0.74%)
Mar 06, 2019	51.20	51.20	50.76	51.04	1,014,101	-0.09(-0.17%)
Mar 05, 2019	50.73	51.20	50.72	51.12	1,760,679	+0.43(+0.86%)
Mar 04, 2019	50.67	50.69	50.38	50.69	1,976,770	+0.24(+0.47%)

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.