Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.43	55.43	55.02	55.39	181,104	+0.31(+0.55%)
Jun 27, 2019	55.19	55.20	54.93	55.09	83,630	-0.01(-0.02%)
Jun 26, 2019	56.04	56.08	55.10	55.10	12,059	-1.14(-2.03%)
Jun 25, 2019	56.71	56.82	56.09	56.24	394,819	-0.53(-0.94%)
Jun 24, 2019	56.59	56.79	56.47	56.77	13,865	+0.23(+0.40%)
Jun 21, 2019	56.36	56.64	56.02	56.54	11,870	-0.06(-0.10%)
Jun 20, 2019	56.46	56.65	56.12	56.60	200,416	+0.29(+0.51%)
Jun 19, 2019	55.77	56.45	55.62	56.32	56,202	+0.61(+1.10%)
Jun 18, 2019	56.27	56.27	55.33	55.71	50,543	-0.22(-0.39%)
Jun 17, 2019	56.06	56.18	55.59	55.93	12,541	+0.02(+0.04%)
Jun 14, 2019	55.70	55.94	55.56	55.91	9,435	+0.68(+1.23%)
Jun 13, 2019	55.66	55.66	55.11	55.22	851,950	-0.17(-0.30%)
Jun 12, 2019	55.32	55.47	55.26	55.39	23,618	+0.50(+0.90%)
Jun 11, 2019	54.99	54.99	54.56	54.89	24,638	-0.17(-0.30%)
Jun 10, 2019	54.96	55.20	54.81	55.06	8,555	-0.19(-0.35%)
Jun 07, 2019	56.01	56.13	55.19	55.25	17,600	-0.19(-0.35%)
Jun 06, 2019	55.58	55.66	55.38	55.45	37,780	-0.02(-0.03%)
Jun 05, 2019	54.51	55.53	54.51	55.47	91,236	+1.08(+1.98%)
Jun 04, 2019	54.07	54.39	53.55	54.39	12,028	+0.03(+0.05%)
Jun 03, 2019	54.07	54.44	53.85	54.36	65,266	+0.23(+0.43%)
May 31, 2019	53.45	54.15	53.42	54.13	154,080	+0.56(+1.05%)
May 30, 2019	53.67	53.83	53.44	53.56	80,961	-0.19(-0.36%)
May 29, 2019	54.20	54.22	53.70	53.76	8,509	-0.44(-0.81%)
May 28, 2019	55.13	55.29	54.19	54.19	169,917	-1.10(-1.99%)
May 24, 2019	55.73	55.73	55.21	55.29	10,704	-0.15(-0.26%)
May 23, 2019	54.65	55.44	54.65	55.44	142,306	+0.36(+0.65%)
May 22, 2019	54.50	55.08	54.50	55.08	7,604	+0.39(+0.71%)
May 21, 2019	55.08	55.08	54.67	54.69	88,364	+0.05(+0.09%)
May 20, 2019	54.94	54.96	54.56	54.64	63,216	-0.08(-0.14%)
May 17, 2019	54.44	54.81	54.35	54.72	110,336	+0.17(+0.32%)
May 16, 2019	54.16	54.54	53.91	54.54	19,957	+0.39(+0.72%)
May 15, 2019	54.26	54.28	54.08	54.16	16,048	-0.12(-0.21%)
May 14, 2019	54.36	54.90	54.27	54.27	365,746	-0.46(-0.83%)
May 13, 2019	54.28	54.73	54.16	54.73	241,530	+0.51(+0.95%)
May 10, 2019	53.70	54.21	53.52	54.21	110,851	+0.77(+1.44%)
May 09, 2019	53.59	53.59	53.12	53.45	3,899	+0.16(+0.29%)
May 08, 2019	53.56	53.67	53.29	53.29	8,662	-0.38(-0.71%)
May 07, 2019	54.08	54.08	53.67	53.67	743	-0.16(-0.30%)
May 06, 2019	53.83	53.98	53.83	53.83	8,714	-0.04(-0.08%)
May 03, 2019	53.71	53.92	53.55	53.87	4,322	+0.22(+0.42%)
May 02, 2019	53.77	53.80	53.42	53.65	57,691	+0.02(+0.04%)
May 01, 2019	53.77	54.01	53.53	53.63	113,134	-0.59(-1.09%)
Apr 30, 2019	53.61	54.22	53.41	54.22	146,518	+0.74(+1.38%)
Apr 29, 2019	53.25	53.70	53.25	53.48	21,736	-0.09(-0.16%)
Apr 26, 2019	53.96	53.96	53.57	53.57	7,101	-0.05(-0.09%)
Apr 25, 2019	53.23	53.81	53.23	53.62	434,114	+0.19(+0.36%)
Apr 24, 2019	52.76	53.62	52.76	53.43	219,367	+0.11(+0.20%)
Apr 23, 2019	53.09	53.40	53.01	53.32	484,607	+0.14(+0.26%)
Apr 22, 2019	53.57	53.57	53.12	53.18	562,238	-0.09(-0.16%)
Apr 18, 2019	53.37	53.53	53.24	53.27	7,822	+0.07(+0.13%)
Apr 17, 2019	53.60	53.60	53.02	53.20	981,489	+0.09(+0.16%)
Apr 16, 2019	53.93	53.93	53.04	53.12	10,920	-0.62(-1.16%)
Apr 15, 2019	53.89	53.94	53.59	53.74	6,693	+0.00(+0.00%)
Apr 12, 2019	53.69	53.74	53.24	53.74	5,558	+0.16(+0.29%)
Apr 11, 2019	53.30	53.58	53.17	53.58	128,176	+0.29(+0.55%)
Apr 10, 2019	53.23	53.62	53.14	53.29	11,300	+0.08(+0.15%)
Apr 09, 2019	53.14	53.27	53.11	53.21	51,901	+0.00(+0.00%)
Apr 08, 2019	53.22	53.42	53.16	53.21	77,422	-0.40(-0.74%)
Apr 05, 2019	53.25	53.61	53.10	53.61	138,641	+0.36(+0.68%)
Apr 04, 2019	52.92	53.73	52.92	53.25	5,194	-0.23(-0.43%)
Apr 03, 2019	53.37	53.64	53.12	53.48	3,950	-0.00(-0.00%)
Apr 02, 2019	53.35	53.60	53.26	53.48	275,253	+0.04(+0.07%)

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.