Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.11	56.35	55.94	55.97	531,711	-0.76(-1.33%)
May 30, 2019	56.62	56.83	56.46	56.72	525,422	+0.23(+0.40%)
May 29, 2019	56.65	56.69	56.17	56.49	678,370	-0.43(-0.76%)
May 28, 2019	57.36	57.67	56.92	56.93	407,408	-0.35(-0.61%)
May 24, 2019	57.44	57.60	57.16	57.28	371,848	+0.09(+0.17%)
May 23, 2019	57.36	57.61	56.85	57.18	547,231	-0.67(-1.16%)
May 22, 2019	57.65	58.00	57.65	57.85	564,628	+0.01(+0.02%)
May 21, 2019	57.76	57.96	57.69	57.84	439,942	+0.43(+0.76%)
May 20, 2019	57.46	57.69	57.24	57.41	541,953	-0.42(-0.72%)
May 17, 2019	57.81	58.43	57.76	57.83	577,477	-0.40(-0.68%)
May 16, 2019	57.72	58.52	57.72	58.22	505,975	+0.66(+1.15%)
May 15, 2019	56.82	57.71	56.73	57.56	591,950	+0.46(+0.81%)
May 14, 2019	56.87	57.42	56.69	57.10	774,155	+0.44(+0.78%)
May 13, 2019	56.84	57.14	56.43	56.65	838,929	-1.33(-2.30%)
May 10, 2019	57.50	58.18	56.86	57.99	864,256	+0.29(+0.51%)
May 09, 2019	57.49	57.83	57.05	57.69	641,724	-0.20(-0.34%)
May 08, 2019	57.85	58.25	57.75	57.89	856,025	-0.09(-0.16%)
May 07, 2019	58.50	58.58	57.50	57.99	667,885	-0.94(-1.60%)
May 06, 2019	58.21	59.02	58.10	58.93	608,233	-0.17(-0.29%)
May 03, 2019	58.78	59.18	58.74	59.10	488,594	+0.65(+1.11%)
May 02, 2019	58.54	58.72	58.08	58.45	605,153	-0.12(-0.21%)
May 01, 2019	59.29	59.29	58.55	58.57	514,225	-0.56(-0.94%)
Apr 30, 2019	58.95	59.21	58.76	59.13	605,778	-0.07(-0.11%)
Apr 29, 2019	59.18	59.27	59.06	59.19	487,176	+0.04(+0.06%)
Apr 26, 2019	58.90	59.18	58.65	59.16	558,408	+0.29(+0.50%)
Apr 25, 2019	58.92	59.01	58.61	58.86	371,836	+0.14(+0.24%)
Apr 24, 2019	58.84	58.95	58.72	58.72	441,582	-0.08(-0.13%)
Apr 23, 2019	58.30	58.84	58.25	58.80	471,061	+0.62(+1.07%)
Apr 22, 2019	57.90	58.22	57.85	58.17	411,524	+0.09(+0.15%)
Apr 18, 2019	58.01	58.10	57.70	58.09	473,656	+0.18(+0.31%)
Apr 17, 2019	58.41	58.45	57.80	57.91	411,955	-0.23(-0.39%)
Apr 16, 2019	58.41	58.46	58.02	58.14	357,875	-0.14(-0.24%)
Apr 15, 2019	58.32	58.34	58.00	58.28	1,439,490	+0.05(+0.08%)
Apr 12, 2019	58.21	58.28	58.13	58.23	512,218	+0.37(+0.64%)
Apr 11, 2019	58.00	58.16	57.75	57.86	419,122	-0.05(-0.08%)
Apr 10, 2019	57.76	57.93	57.73	57.91	470,963	+0.20(+0.34%)
Apr 09, 2019	57.70	57.83	57.58	57.71	467,269	-0.23(-0.39%)
Apr 08, 2019	57.79	57.94	57.57	57.94	475,036	+0.01(+0.02%)
Apr 05, 2019	57.77	57.95	57.77	57.93	358,606	+0.25(+0.44%)
Apr 04, 2019	57.70	57.84	57.38	57.67	479,756	+0.00(+0.00%)
Apr 03, 2019	57.83	57.94	57.51	57.67	905,029	+0.14(+0.25%)
Apr 02, 2019	57.54	57.61	57.37	57.53	743,454	+0.02(+0.03%)
Apr 01, 2019	57.35	57.56	57.20	57.51	729,665	+0.58(+1.01%)
Mar 29, 2019	56.83	56.96	56.65	56.94	587,965	+0.39(+0.68%)
Mar 28, 2019	56.43	56.64	56.21	56.55	526,587	+0.22(+0.39%)
Mar 27, 2019	56.68	56.75	55.92	56.33	794,922	-0.32(-0.57%)
Mar 26, 2019	56.63	56.84	56.34	56.65	623,623	+0.42(+0.74%)
Mar 25, 2019	56.07	56.39	55.93	56.24	949,754	+0.04(+0.07%)
Mar 22, 2019	56.98	57.09	56.16	56.20	1,096,900	-1.01(-1.77%)
Mar 21, 2019	56.34	57.29	56.16	57.21	566,894	+0.62(+1.10%)
Mar 20, 2019	56.50	56.91	56.20	56.59	914,612	+0.03(+0.05%)
Mar 19, 2019	56.58	56.80	56.31	56.56	667,438	+0.13(+0.23%)
Mar 18, 2019	56.31	56.50	56.19	56.43	484,691	+0.08(+0.15%)
Mar 15, 2019	56.10	56.50	56.08	56.35	1,498,258	+0.33(+0.59%)
Mar 14, 2019	56.02	56.13	55.90	56.02	440,350	-0.08(-0.13%)
Mar 13, 2019	55.88	56.31	55.88	56.09	689,936	+0.39(+0.69%)
Mar 12, 2019	55.60	55.84	55.57	55.71	552,107	+0.15(+0.27%)
Mar 11, 2019	54.81	55.56	54.81	55.56	465,898	+0.85(+1.55%)
Mar 08, 2019	54.43	54.75	54.30	54.71	687,056	-0.17(-0.31%)
Mar 07, 2019	55.25	55.30	54.71	54.88	879,836	-0.49(-0.88%)
Mar 06, 2019	55.71	55.75	55.30	55.37	580,860	-0.36(-0.64%)
Mar 05, 2019	55.77	55.89	55.57	55.73	471,953	-0.05(-0.08%)
Mar 04, 2019	56.20	56.22	55.21	55.77	1,341,612	-0.17(-0.30%)

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.