Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.11	55.41	54.86	54.93	315,652	-0.86(-1.54%)
May 30, 2019	55.62	55.93	55.46	55.79	154,512	+0.32(+0.59%)
May 29, 2019	55.49	55.78	55.16	55.47	256,256	-0.39(-0.70%)
May 28, 2019	56.21	56.55	55.86	55.86	495,801	-0.16(-0.29%)
May 24, 2019	56.29	56.56	55.98	56.02	163,113	+0.03(+0.05%)
May 23, 2019	56.31	56.34	55.60	55.99	422,104	-1.03(-1.81%)
May 22, 2019	56.97	57.35	56.97	57.02	154,171	-0.29(-0.50%)
May 21, 2019	57.20	57.50	57.14	57.31	235,584	+0.72(+1.27%)
May 20, 2019	56.70	57.04	56.35	56.59	339,158	-1.05(-1.82%)
May 17, 2019	57.59	58.39	57.55	57.64	261,107	-0.52(-0.89%)
May 16, 2019	57.64	58.55	57.60	58.16	238,685	+0.55(+0.96%)
May 15, 2019	56.60	57.77	56.59	57.61	371,443	+0.62(+1.09%)
May 14, 2019	56.35	57.32	56.33	56.99	320,850	+0.95(+1.69%)
May 13, 2019	56.69	56.98	55.89	56.04	679,237	-2.27(-3.90%)
May 10, 2019	57.79	58.55	56.95	58.31	402,025	+0.15(+0.26%)
May 09, 2019	57.78	58.30	57.12	58.16	417,426	-0.35(-0.60%)
May 08, 2019	58.44	58.98	58.32	58.51	426,435	-0.17(-0.29%)
May 07, 2019	59.22	59.46	58.10	58.69	511,012	-1.22(-2.04%)
May 06, 2019	58.84	60.01	58.63	59.91	350,365	-0.45(-0.74%)
May 03, 2019	60.01	60.37	59.90	60.36	217,240	+0.59(+0.99%)
May 02, 2019	60.00	60.43	59.39	59.76	300,833	-0.30(-0.49%)
May 01, 2019	60.78	60.92	60.05	60.06	322,329	-0.21(-0.35%)
Apr 30, 2019	60.13	60.31	59.76	60.27	378,435	+0.11(+0.17%)
Apr 29, 2019	60.11	60.34	60.09	60.17	247,955	+0.08(+0.13%)
Apr 26, 2019	59.97	60.12	59.47	60.09	248,648	-0.15(-0.25%)
Apr 25, 2019	60.61	60.70	59.91	60.24	312,489	-0.04(-0.06%)
Apr 24, 2019	60.30	60.60	60.25	60.28	398,948	+0.01(+0.02%)
Apr 23, 2019	59.70	60.33	59.68	60.27	251,180	+0.68(+1.14%)
Apr 22, 2019	59.15	59.59	59.15	59.59	250,701	+0.20(+0.34%)
Apr 18, 2019	59.36	59.42	58.97	59.39	216,612	+0.11(+0.19%)
Apr 17, 2019	59.41	59.44	59.03	59.28	312,024	+0.21(+0.36%)
Apr 16, 2019	59.04	59.19	58.83	59.07	236,982	+0.26(+0.44%)
Apr 15, 2019	58.85	58.99	58.54	58.81	709,349	-0.03(-0.05%)
Apr 12, 2019	58.75	58.84	58.48	58.84	226,662	+0.41(+0.70%)
Apr 11, 2019	58.58	58.59	58.31	58.43	353,811	-0.03(-0.05%)
Apr 10, 2019	58.08	58.48	58.07	58.46	203,895	+0.46(+0.79%)
Apr 09, 2019	58.03	58.26	57.90	58.00	324,093	-0.29(-0.49%)
Apr 08, 2019	57.95	58.28	57.62	58.28	282,388	+0.23(+0.39%)
Apr 05, 2019	57.97	58.11	57.88	58.05	210,121	+0.26(+0.45%)
Apr 04, 2019	58.10	58.20	57.39	57.80	284,761	-0.31(-0.53%)
Apr 03, 2019	57.95	58.37	57.87	58.10	401,314	+0.48(+0.83%)
Apr 02, 2019	57.48	57.68	57.28	57.62	275,705	+0.17(+0.30%)
Apr 01, 2019	57.20	57.48	56.88	57.45	358,935	+0.83(+1.47%)
Mar 29, 2019	56.53	56.67	56.31	56.62	260,897	+0.53(+0.95%)
Mar 28, 2019	55.99	56.30	55.72	56.09	167,900	+0.27(+0.48%)
Mar 27, 2019	56.30	56.45	55.31	55.82	229,276	-0.36(-0.65%)
Mar 26, 2019	56.35	56.69	55.91	56.18	181,560	+0.32(+0.58%)
Mar 25, 2019	55.89	56.19	55.49	55.86	314,814	-0.24(-0.43%)
Mar 22, 2019	57.29	57.47	56.08	56.10	563,987	-1.45(-2.52%)
Mar 21, 2019	56.15	57.66	56.13	57.55	378,388	+1.38(+2.45%)
Mar 20, 2019	56.30	56.62	55.81	56.17	253,694	-0.17(-0.31%)
Mar 19, 2019	56.45	56.57	56.15	56.35	381,663	+0.15(+0.27%)
Mar 18, 2019	56.01	56.37	55.84	56.19	258,236	+0.21(+0.38%)
Mar 15, 2019	55.52	56.22	55.51	55.98	216,193	+0.62(+1.12%)
Mar 14, 2019	55.31	55.53	55.20	55.36	169,336	+0.10(+0.19%)
Mar 13, 2019	55.17	55.59	55.17	55.26	265,907	+0.33(+0.61%)
Mar 12, 2019	54.77	55.11	54.56	54.92	499,893	+0.29(+0.52%)
Mar 11, 2019	53.67	54.67	53.67	54.64	392,380	+1.18(+2.21%)
Mar 08, 2019	52.79	53.48	52.68	53.46	306,650	+0.02(+0.04%)
Mar 07, 2019	53.79	53.84	53.28	53.44	403,711	-0.49(-0.90%)
Mar 06, 2019	54.26	54.29	53.87	53.92	257,231	-0.36(-0.67%)
Mar 05, 2019	54.45	54.45	54.14	54.29	159,004	-0.16(-0.30%)
Mar 04, 2019	54.99	55.08	53.87	54.45	278,122	-0.33(-0.61%)

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.