Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.34	53.61	53.24	53.57	8,761	+0.29(+0.54%)
Jun 27, 2019	53.24	53.32	53.08	53.28	19,033	+0.26(+0.49%)
Jun 26, 2019	53.28	53.34	52.95	53.02	220,180	-0.16(-0.30%)
Jun 25, 2019	53.80	53.80	53.06	53.18	225,739	-0.73(-1.35%)
Jun 24, 2019	53.87	54.03	53.81	53.91	10,355	+0.07(+0.14%)
Jun 21, 2019	53.69	53.95	53.69	53.83	12,608	-0.00(-0.01%)
Jun 20, 2019	54.05	54.05	53.56	53.83	8,373	+0.41(+0.77%)
Jun 19, 2019	53.25	53.42	53.10	53.42	10,030	+0.23(+0.43%)
Jun 18, 2019	53.29	53.54	53.19	53.19	5,492	+0.39(+0.74%)
Jun 17, 2019	52.50	52.80	52.50	52.80	18,563	+0.49(+0.93%)
Jun 14, 2019	52.32	52.42	52.18	52.32	103,776	-0.05(-0.09%)
Jun 13, 2019	52.20	52.36	52.14	52.36	41,717	+0.34(+0.65%)
Jun 12, 2019	52.21	52.25	51.96	52.02	9,648	-0.34(-0.65%)
Jun 11, 2019	52.68	52.68	52.28	52.36	206,091	+0.21(+0.41%)
Jun 10, 2019	52.50	52.64	52.15	52.15	8,752	-0.03(-0.05%)
Jun 07, 2019	51.85	52.26	51.85	52.18	6,513	+0.70(+1.36%)
Jun 06, 2019	51.27	51.51	51.27	51.48	3,922	+0.19(+0.38%)
Jun 05, 2019	51.39	51.39	51.00	51.28	31,873	+0.06(+0.13%)
Jun 04, 2019	50.75	51.22	50.50	51.22	67,966	+0.70(+1.39%)
Jun 03, 2019	51.08	51.08	50.20	50.52	64,905	-0.93(-1.81%)
May 31, 2019	51.54	51.63	51.38	51.45	12,700	-0.68(-1.31%)
May 30, 2019	52.23	52.29	51.94	52.13	17,517	-0.06(-0.11%)
May 29, 2019	52.38	52.38	51.92	52.19	19,093	-0.34(-0.65%)
May 28, 2019	52.59	52.94	52.49	52.53	46,051	+0.05(+0.09%)
May 24, 2019	52.81	52.81	52.46	52.48	17,368	+0.08(+0.16%)
May 23, 2019	52.48	52.61	52.14	52.40	136,453	-0.76(-1.44%)
May 22, 2019	52.99	53.22	52.99	53.16	7,575	-0.06(-0.12%)
May 21, 2019	53.06	53.23	52.93	53.23	38,308	+0.46(+0.87%)
May 20, 2019	52.97	52.99	52.69	52.77	20,378	-0.37(-0.69%)
May 17, 2019	53.11	53.56	53.11	53.14	6,404	-0.39(-0.72%)
May 16, 2019	53.22	53.84	53.22	53.52	7,362	+0.34(+0.64%)
May 15, 2019	52.23	53.29	52.23	53.18	18,827	+0.76(+1.46%)
May 14, 2019	52.53	52.84	52.38	52.42	36,758	+0.21(+0.41%)
May 13, 2019	52.60	52.79	52.13	52.21	8,517	-1.40(-2.61%)
May 10, 2019	53.52	53.71	52.77	53.61	13,026	+0.17(+0.31%)
May 09, 2019	53.36	53.59	53.02	53.44	15,086	-0.17(-0.31%)
May 08, 2019	53.75	53.96	53.61	53.61	12,666	-0.04(-0.07%)
May 07, 2019	54.10	54.19	53.30	53.64	55,108	-0.67(-1.24%)
May 06, 2019	53.83	54.45	53.67	54.31	82,011	-0.29(-0.54%)
May 03, 2019	54.28	54.62	54.20	54.61	15,523	+0.61(+1.13%)
May 02, 2019	54.30	54.30	53.68	54.00	129,034	-0.20(-0.37%)
May 01, 2019	54.71	54.72	54.13	54.20	31,465	-0.32(-0.59%)
Apr 30, 2019	54.61	54.74	54.35	54.53	62,915	-1.07(-1.92%)
Apr 29, 2019	55.36	55.76	55.29	55.59	31,740	+0.37(+0.67%)
Apr 26, 2019	55.00	55.23	54.76	55.23	21,167	+0.53(+0.98%)
Apr 25, 2019	54.99	55.06	54.62	54.69	13,415	+0.21(+0.39%)
Apr 24, 2019	54.71	54.71	54.35	54.48	16,404	-0.38(-0.70%)
Apr 23, 2019	54.62	54.93	54.44	54.86	24,530	+0.32(+0.59%)
Apr 22, 2019	54.23	54.56	54.23	54.55	11,645	+0.16(+0.29%)
Apr 18, 2019	54.39	54.44	54.20	54.39	11,289	+0.00(+0.00%)
Apr 17, 2019	54.40	54.50	54.27	54.39	11,748	+0.06(+0.10%)
Apr 16, 2019	54.28	54.44	54.12	54.33	152,140	+0.37(+0.68%)
Apr 15, 2019	54.06	54.06	53.67	53.96	15,344	+0.06(+0.10%)
Apr 12, 2019	53.90	53.93	53.80	53.91	11,723	+0.48(+0.90%)
Apr 11, 2019	53.47	53.47	53.30	53.43	5,465	-0.06(-0.12%)
Apr 10, 2019	53.35	53.49	53.30	53.49	84,096	+0.36(+0.68%)
Apr 09, 2019	53.02	53.19	53.00	53.14	79,893	+0.08(+0.16%)
Apr 08, 2019	53.07	53.10	52.89	53.05	49,636	-0.04(-0.08%)
Apr 05, 2019	53.19	53.19	53.04	53.09	7,164	-0.03(-0.06%)
Apr 04, 2019	52.89	53.13	52.86	53.13	11,586	+0.32(+0.61%)
Apr 03, 2019	52.84	53.15	52.72	52.80	27,472	+0.26(+0.49%)
Apr 02, 2019	52.46	52.59	52.32	52.54	198,578	-0.00(-0.00%)

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.