Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.04	55.84	54.73	55.81	452,356	+0.82(+1.50%)
May 30, 2019	55.88	56.29	54.83	54.99	218,635	-0.82(-1.48%)
May 29, 2019	56.07	56.45	55.48	55.81	760,599	-0.29(-0.51%)
May 28, 2019	57.01	57.01	55.87	56.10	205,382	-0.77(-1.35%)
May 24, 2019	57.41	57.41	56.74	56.87	776,973	-0.46(-0.80%)
May 23, 2019	57.16	57.46	56.94	57.33	185,563	+0.15(+0.27%)
May 22, 2019	56.96	57.21	56.66	57.17	931,391	+0.21(+0.37%)
May 21, 2019	56.83	57.32	56.73	56.96	691,816	+0.20(+0.35%)
May 20, 2019	56.63	57.09	56.39	56.76	416,913	+0.18(+0.32%)
May 17, 2019	56.57	57.00	56.37	56.58	197,606	-0.19(-0.34%)
May 16, 2019	56.90	57.51	56.40	56.77	628,149	-0.09(-0.15%)
May 15, 2019	56.93	57.37	56.68	56.86	701,691	-0.13(-0.24%)
May 14, 2019	57.13	57.47	56.75	56.99	405,421	-0.20(-0.35%)
May 13, 2019	56.82	57.49	56.71	57.19	286,896	-0.20(-0.35%)
May 10, 2019	56.28	57.40	56.05	57.39	177,689	+1.05(+1.87%)
May 09, 2019	55.76	56.82	55.62	56.34	395,255	+0.49(+0.88%)
May 08, 2019	58.99	58.99	55.74	55.85	327,269	-2.88(-4.90%)
May 07, 2019	59.03	59.47	58.29	58.73	266,252	-0.51(-0.86%)
May 06, 2019	58.56	59.83	58.46	59.24	455,971	+0.38(+0.65%)
May 03, 2019	57.40	58.92	57.35	58.85	238,795	+1.65(+2.88%)
May 02, 2019	57.52	57.94	56.82	57.20	134,974	-0.45(-0.78%)
May 01, 2019	58.49	58.60	57.64	57.65	320,034	-0.95(-1.62%)
Apr 30, 2019	57.52	58.67	57.50	58.60	386,759	+1.09(+1.90%)
Apr 29, 2019	57.62	57.83	57.00	57.51	133,948	-0.17(-0.30%)
Apr 26, 2019	57.68	58.14	57.49	57.68	235,563	+0.20(+0.35%)
Apr 25, 2019	57.07	57.63	56.81	57.48	194,147	+0.13(+0.23%)
Apr 24, 2019	57.12	57.63	57.02	57.35	186,566	+0.37(+0.66%)
Apr 23, 2019	56.15	56.97	56.15	56.97	230,580	+0.82(+1.45%)
Apr 22, 2019	56.41	56.58	55.86	56.16	143,326	-0.33(-0.58%)
Apr 18, 2019	57.01	57.17	56.35	56.48	136,395	-0.57(-0.99%)
Apr 17, 2019	57.34	57.34	56.79	57.05	131,963	-0.27(-0.47%)
Apr 16, 2019	57.80	57.84	56.95	57.32	149,531	-0.52(-0.90%)
Apr 15, 2019	58.04	58.34	57.67	57.84	91,264	-0.09(-0.15%)
Apr 12, 2019	57.39	58.08	57.22	57.92	184,362	+0.42(+0.73%)
Apr 11, 2019	56.67	57.63	56.67	57.50	110,812	+0.73(+1.28%)
Apr 10, 2019	56.97	57.37	56.59	56.77	220,097	+0.04(+0.07%)
Apr 09, 2019	56.85	56.91	56.50	56.73	220,791	-0.05(-0.08%)
Apr 08, 2019	57.55	57.55	56.74	56.78	164,460	-0.79(-1.37%)
Apr 05, 2019	56.54	57.65	56.47	57.57	306,263	+1.11(+1.97%)
Apr 04, 2019	56.60	56.74	56.13	56.45	159,586	-0.11(-0.19%)
Apr 03, 2019	56.39	56.83	56.20	56.56	281,867	+0.30(+0.53%)
Apr 02, 2019	56.06	56.27	55.56	56.26	175,299	+0.23(+0.41%)
Apr 01, 2019	56.53	56.58	55.72	56.03	300,228	-0.37(-0.66%)
Mar 29, 2019	56.08	56.46	55.60	56.41	397,506	+0.46(+0.82%)
Mar 28, 2019	56.13	56.35	55.41	55.95	224,159	-0.04(-0.07%)
Mar 27, 2019	55.76	56.36	55.43	55.99	311,059	+0.22(+0.40%)
Mar 26, 2019	55.68	56.41	55.64	55.76	244,467	+0.20(+0.36%)
Mar 25, 2019	55.22	55.89	54.95	55.56	336,356	+0.37(+0.68%)
Mar 22, 2019	55.70	56.08	55.19	55.19	196,459	-0.42(-0.76%)
Mar 21, 2019	55.25	56.00	55.25	55.61	237,531	+0.39(+0.71%)
Mar 20, 2019	55.24	55.79	54.85	55.22	159,461	+0.07(+0.12%)
Mar 19, 2019	56.19	56.19	54.78	55.15	152,824	-1.16(-2.06%)
Mar 18, 2019	56.22	56.39	55.93	56.31	167,901	+0.12(+0.20%)
Mar 15, 2019	56.54	56.54	55.97	56.20	366,744	-0.13(-0.24%)
Mar 14, 2019	56.48	56.74	56.02	56.33	200,560	-0.09(-0.15%)
Mar 13, 2019	56.73	56.78	56.17	56.42	211,747	-0.32(-0.57%)
Mar 12, 2019	56.75	56.91	56.40	56.74	228,256	+0.09(+0.15%)
Mar 11, 2019	55.75	56.71	55.53	56.66	279,069	+0.94(+1.69%)
Mar 08, 2019	55.16	55.75	55.09	55.71	255,994	+0.80(+1.46%)
Mar 07, 2019	54.92	55.19	54.68	54.91	179,042	+0.12(+0.23%)
Mar 06, 2019	55.25	55.26	54.14	54.79	275,283	-0.41(-0.74%)
Mar 05, 2019	55.00	55.49	54.92	55.20	175,362	+0.19(+0.35%)
Mar 04, 2019	55.28	55.30	54.42	55.01	513,815	+0.59(+1.09%)

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.