Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	53.80	53.91	53.29	53.45	13,949	-0.33(-0.61%)
Mar 29, 2019	53.66	53.88	51.82	53.78	180,738	+0.16(+0.29%)
Mar 28, 2019	53.96	54.06	53.39	53.62	31,483	-0.38(-0.70%)
Mar 27, 2019	54.19	54.19	53.76	54.00	24,100	-0.19(-0.36%)
Mar 26, 2019	53.76	54.20	53.76	54.19	19,021	+0.39(+0.72%)
Mar 25, 2019	53.64	53.93	53.64	53.81	47,063	+0.00(+0.00%)
Mar 22, 2019	53.25	54.07	53.25	53.81	94,280	+0.53(+1.00%)
Mar 21, 2019	53.14	53.37	52.92	53.27	9,357	+0.20(+0.38%)
Mar 20, 2019	53.02	53.40	52.96	53.07	4,998	+0.05(+0.09%)
Mar 19, 2019	53.31	53.31	52.87	53.02	59,750	-0.39(-0.73%)
Mar 18, 2019	53.67	53.67	53.27	53.41	80,813	-0.04(-0.07%)
Mar 15, 2019	53.58	53.70	53.25	53.45	6,484	+0.03(+0.05%)
Mar 14, 2019	53.72	53.72	53.13	53.42	10,715	+0.07(+0.13%)
Mar 13, 2019	53.22	53.39	53.20	53.35	52,298	+0.08(+0.14%)
Mar 12, 2019	53.32	53.32	53.00	53.27	314,721	+0.08(+0.14%)
Mar 11, 2019	52.92	53.21	52.92	53.19	467,393	+0.18(+0.34%)
Mar 08, 2019	52.79	53.01	52.63	53.01	3,655	+0.36(+0.69%)
Mar 07, 2019	52.91	52.91	52.65	52.65	85,291	-0.24(-0.45%)
Mar 06, 2019	53.04	53.04	52.71	52.89	220,145	-0.12(-0.23%)
Mar 05, 2019	52.89	53.08	52.81	53.01	236,555	-0.06(-0.11%)
Mar 04, 2019	52.94	53.07	52.75	53.07	82,355	+0.22(+0.42%)

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.