Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.44	57.40	56.25	57.32	131,433	+0.54(+0.96%)
May 30, 2019	56.65	57.01	56.42	56.77	86,167	-0.03(-0.05%)
May 29, 2019	56.75	57.24	56.31	56.80	124,330	-0.16(-0.27%)
May 28, 2019	57.50	57.84	56.93	56.96	119,044	-0.65(-1.13%)
May 24, 2019	57.42	57.75	57.23	57.61	106,403	+0.38(+0.66%)
May 23, 2019	58.09	58.27	56.97	57.23	126,523	-1.20(-2.06%)
May 22, 2019	58.12	58.69	57.99	58.43	91,300	+0.41(+0.70%)
May 21, 2019	57.04	58.31	57.00	58.03	218,182	+0.88(+1.55%)
May 20, 2019	57.49	57.96	56.87	57.14	187,176	-1.23(-2.11%)
May 17, 2019	59.03	59.68	58.23	58.38	129,682	-1.12(-1.88%)
May 16, 2019	59.11	59.70	59.09	59.49	142,301	+0.22(+0.38%)
May 15, 2019	58.62	59.40	58.60	59.27	194,661	+0.14(+0.23%)
May 14, 2019	59.09	59.61	58.88	59.13	223,524	-0.06(-0.10%)
May 13, 2019	58.70	59.49	58.68	59.19	268,467	-0.43(-0.72%)
May 10, 2019	58.69	59.62	58.07	59.62	197,297	+0.64(+1.08%)
May 09, 2019	59.37	59.59	58.74	58.98	181,000	-0.03(-0.05%)
May 08, 2019	58.08	59.50	58.08	59.01	211,730	+0.14(+0.23%)
May 07, 2019	56.26	59.03	56.26	58.87	213,108	+2.09(+3.69%)
May 06, 2019	56.01	57.14	55.90	56.78	202,879	-0.26(-0.46%)
May 03, 2019	56.48	57.13	56.42	57.04	161,800	+1.02(+1.82%)
May 02, 2019	55.57	56.23	55.36	56.02	134,353	+0.24(+0.43%)
May 01, 2019	56.57	56.57	55.67	55.78	107,496	-0.78(-1.37%)
Apr 30, 2019	56.53	56.69	56.10	56.56	222,912	-0.11(-0.19%)
Apr 29, 2019	56.97	56.97	56.33	56.66	87,079	+0.14(+0.24%)
Apr 26, 2019	56.04	56.85	56.04	56.53	91,838	+0.42(+0.74%)
Apr 25, 2019	56.31	56.43	55.69	56.11	76,739	-0.26(-0.46%)
Apr 24, 2019	56.25	56.69	56.12	56.37	89,022	+0.18(+0.33%)
Apr 23, 2019	55.55	56.38	55.44	56.19	172,392	+0.64(+1.15%)
Apr 22, 2019	55.65	56.10	55.43	55.55	108,175	-0.35(-0.62%)
Apr 18, 2019	55.01	56.06	54.98	55.90	103,704	+0.45(+0.80%)
Apr 17, 2019	55.64	55.68	55.15	55.45	89,861	+0.04(+0.07%)
Apr 16, 2019	55.82	56.01	55.13	55.41	268,319	+0.01(+0.02%)
Apr 15, 2019	54.97	55.50	54.95	55.40	198,073	+0.45(+0.81%)
Apr 12, 2019	54.70	55.19	54.63	54.96	124,652	+0.13(+0.23%)
Apr 11, 2019	54.35	54.86	54.07	54.83	85,772	+0.71(+1.31%)
Apr 10, 2019	53.88	54.47	53.88	54.12	85,894	+0.40(+0.74%)
Apr 09, 2019	54.20	54.49	53.64	53.73	76,052	-0.54(-1.00%)
Apr 08, 2019	54.63	54.73	54.16	54.27	77,271	-0.31(-0.57%)
Apr 05, 2019	54.39	55.11	54.27	54.58	183,160	+0.20(+0.37%)
Apr 04, 2019	53.72	54.46	53.60	54.38	101,991	+0.76(+1.41%)
Apr 03, 2019	54.08	54.40	53.51	53.62	100,275	+0.07(+0.13%)
Apr 02, 2019	53.42	53.62	53.11	53.55	119,502	+0.24(+0.45%)
Apr 01, 2019	53.33	53.68	53.13	53.31	114,332	-0.14(-0.25%)
Mar 29, 2019	53.65	53.69	53.20	53.45	156,434	-0.05(-0.09%)
Mar 28, 2019	53.70	53.96	53.12	53.49	139,187	-0.34(-0.63%)
Mar 27, 2019	53.45	54.03	53.30	53.83	145,280	+0.19(+0.36%)
Mar 26, 2019	53.56	54.01	53.30	53.64	174,879	+0.73(+1.37%)
Mar 25, 2019	52.79	53.14	52.33	52.91	224,335	-0.05(-0.09%)
Mar 22, 2019	53.22	53.47	52.66	52.96	189,970	-0.42(-0.78%)
Mar 21, 2019	53.48	54.07	53.25	53.38	123,489	-0.20(-0.38%)
Mar 20, 2019	53.53	54.19	53.14	53.58	98,947	+0.18(+0.34%)
Mar 19, 2019	53.48	53.63	53.24	53.40	117,184	-0.13(-0.24%)
Mar 18, 2019	53.35	53.89	53.24	53.52	105,234	-0.14(-0.25%)
Mar 15, 2019	53.44	53.97	53.25	53.66	242,700	+0.36(+0.67%)
Mar 14, 2019	53.34	53.91	53.15	53.30	125,568	-0.09(-0.16%)
Mar 13, 2019	53.86	54.03	53.34	53.39	194,380	-0.49(-0.92%)
Mar 12, 2019	54.19	54.44	53.80	53.88	84,604	-0.28(-0.52%)
Mar 11, 2019	53.58	54.18	53.39	54.16	94,973	+0.72(+1.34%)
Mar 08, 2019	53.25	53.48	52.95	53.45	121,383	+0.36(+0.67%)
Mar 07, 2019	53.55	53.84	53.03	53.09	541,328	+0.00(+0.00%)
Mar 06, 2019	53.29	53.51	52.71	53.09	193,519	-0.72(-1.33%)
Mar 05, 2019	53.82	54.38	53.64	53.80	108,415	-0.28(-0.52%)
Mar 04, 2019	53.64	54.45	53.64	54.08	126,915	+0.14(+0.25%)

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.