Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.18	52.34	52.11	52.16	14,196	-0.34(-0.65%)
May 30, 2019	52.53	52.62	52.39	52.51	11,618	+0.10(+0.20%)
May 29, 2019	52.45	52.59	52.25	52.41	8,275	-0.51(-0.97%)
May 28, 2019	53.21	53.26	52.83	52.92	10,580	-0.37(-0.69%)
May 24, 2019	53.14	53.33	53.13	53.28	18,036	+0.56(+1.06%)
May 23, 2019	52.68	53.04	52.61	52.72	33,769	-0.40(-0.74%)
May 22, 2019	53.02	53.26	53.00	53.12	58,705	-0.21(-0.40%)
May 21, 2019	53.24	53.33	53.09	53.33	20,353	+0.29(+0.55%)
May 20, 2019	52.96	53.12	52.91	53.04	14,314	-0.16(-0.31%)
May 17, 2019	53.16	53.35	53.15	53.20	4,887	-0.15(-0.29%)
May 16, 2019	53.20	53.58	53.20	53.36	13,403	+0.34(+0.63%)
May 15, 2019	52.47	53.02	52.47	53.02	32,342	+0.24(+0.46%)
May 14, 2019	52.69	52.95	52.69	52.78	15,318	+0.36(+0.69%)
May 13, 2019	52.59	52.80	52.32	52.42	30,781	-0.95(-1.78%)
May 10, 2019	53.12	53.41	52.82	53.37	34,559	+0.37(+0.71%)
May 09, 2019	52.83	53.18	52.68	53.00	30,068	-0.33(-0.61%)
May 08, 2019	53.31	53.47	53.29	53.32	17,114	+0.03(+0.05%)
May 07, 2019	53.70	53.70	53.16	53.30	18,373	-0.71(-1.31%)
May 06, 2019	53.60	54.12	53.52	54.00	20,189	-0.52(-0.95%)
May 03, 2019	54.21	54.59	54.21	54.52	96,347	+0.56(+1.04%)
May 02, 2019	54.10	54.12	53.90	53.96	14,464	-0.10(-0.19%)
May 01, 2019	54.41	54.55	54.06	54.06	12,409	-0.28(-0.51%)
Apr 30, 2019	54.26	54.42	54.20	54.34	6,927	+0.04(+0.08%)
Apr 29, 2019	54.18	54.37	54.07	54.30	8,581	+0.21(+0.40%)
Apr 26, 2019	53.91	54.14	53.91	54.08	8,727	+0.21(+0.38%)
Apr 25, 2019	53.73	53.90	53.67	53.88	17,501	+0.03(+0.06%)
Apr 24, 2019	53.98	54.03	53.79	53.85	38,670	-0.37(-0.69%)
Apr 23, 2019	54.00	54.27	54.00	54.22	15,830	+0.12(+0.21%)
Apr 22, 2019	54.14	54.18	54.06	54.10	307,497	-0.12(-0.23%)
Apr 18, 2019	54.37	54.37	54.19	54.23	51,199	-0.03(-0.05%)
Apr 17, 2019	54.42	54.42	54.22	54.25	34,053	-0.09(-0.17%)
Apr 16, 2019	54.51	54.51	54.29	54.35	62,721	+0.18(+0.33%)
Apr 15, 2019	54.30	54.30	54.10	54.17	7,536	-0.04(-0.08%)
Apr 12, 2019	54.20	54.21	54.09	54.21	7,098	+0.24(+0.45%)
Apr 11, 2019	54.06	54.10	53.87	53.97	28,748	-0.08(-0.15%)
Apr 10, 2019	53.93	54.17	53.93	54.05	6,561	+0.17(+0.32%)
Apr 09, 2019	54.01	54.01	53.81	53.87	15,991	-0.28(-0.52%)
Apr 08, 2019	54.23	54.23	54.06	54.15	11,767	+0.01(+0.02%)
Apr 05, 2019	54.05	54.18	54.03	54.15	22,690	+0.01(+0.03%)
Apr 04, 2019	54.03	54.18	53.99	54.13	16,358	-0.16(-0.29%)
Apr 03, 2019	54.28	54.40	54.11	54.29	24,573	+0.33(+0.61%)
Apr 02, 2019	53.94	54.01	53.75	53.96	13,330	-0.05(-0.10%)
Apr 01, 2019	53.80	54.01	53.80	54.01	17,627	+0.49(+0.92%)
Mar 29, 2019	53.55	53.55	53.27	53.52	19,548	+0.19(+0.35%)
Mar 28, 2019	53.39	53.46	53.17	53.33	14,655	-0.05(-0.10%)
Mar 27, 2019	53.38	53.42	53.14	53.39	13,480	+0.04(+0.07%)
Mar 26, 2019	53.43	53.50	53.30	53.35	7,129	+0.29(+0.55%)
Mar 25, 2019	52.96	53.11	52.92	53.05	21,451	+0.11(+0.21%)
Mar 22, 2019	53.33	53.33	52.90	52.94	47,591	-0.82(-1.53%)
Mar 21, 2019	53.56	53.86	53.56	53.76	7,732	+0.01(+0.02%)
Mar 20, 2019	53.57	54.00	53.36	53.75	38,018	+0.06(+0.10%)
Mar 19, 2019	53.94	53.98	53.67	53.70	18,204	+0.05(+0.08%)
Mar 18, 2019	53.64	53.69	53.52	53.65	38,198	+0.07(+0.13%)
Mar 15, 2019	53.27	53.58	53.27	53.58	11,868	+0.61(+1.16%)
Mar 14, 2019	52.91	53.12	52.91	52.97	30,713	-0.04(-0.08%)
Mar 13, 2019	52.86	53.06	52.75	53.01	52,231	+0.41(+0.78%)
Mar 12, 2019	52.62	52.65	52.50	52.60	76,579	-0.03(-0.05%)
Mar 11, 2019	52.34	52.63	52.34	52.63	11,879	+0.39(+0.74%)
Mar 08, 2019	51.96	52.25	51.93	52.24	27,344	+0.11(+0.21%)
Mar 07, 2019	52.62	52.62	52.12	52.13	7,859	-0.63(-1.20%)
Mar 06, 2019	52.96	52.96	52.72	52.77	138,848	-0.18(-0.34%)
Mar 05, 2019	52.73	52.99	52.72	52.95	23,768	+0.16(+0.31%)
Mar 04, 2019	52.98	52.98	52.58	52.78	80,342	-0.26(-0.49%)

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.