Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.70	52.70	52.70	52.70	104	-0.39(-0.73%)
May 30, 2019	53.09	53.09	53.09	53.09	191	+0.30(+0.56%)
May 29, 2019	52.80	52.80	52.80	52.80	160	-0.73(-1.36%)
May 28, 2019	53.99	53.99	53.52	53.52	578	-0.51(-0.94%)
May 24, 2019	53.92	54.03	53.92	54.03	208	+0.68(+1.27%)
May 23, 2019	53.24	53.35	53.23	53.35	2,205	-1.00(-1.84%)
May 22, 2019	54.33	54.35	54.33	54.35	375	-0.06(-0.12%)
May 21, 2019	54.41	54.41	54.41	54.41	214	+0.50(+0.93%)
May 20, 2019	54.05	54.05	53.91	53.91	692	-0.41(-0.76%)
May 17, 2019	54.46	54.46	54.32	54.32	730	-0.46(-0.84%)
May 16, 2019	54.49	54.78	54.49	54.78	586	+0.46(+0.85%)
May 15, 2019	54.32	54.32	54.32	54.32	12	+0.15(+0.28%)
May 14, 2019	54.28	54.28	54.17	54.17	419	+0.78(+1.46%)
May 13, 2019	53.46	53.56	53.31	53.39	11,209	-1.76(-3.18%)
May 10, 2019	55.14	55.14	55.14	55.14	104	+0.58(+1.07%)
May 09, 2019	54.22	54.56	54.22	54.56	725	-0.57(-1.04%)
May 08, 2019	55.14	55.26	55.08	55.13	1,353	+0.30(+0.54%)
May 07, 2019	54.92	55.02	54.73	54.83	3,394	-0.76(-1.36%)
May 06, 2019	54.96	55.62	54.96	55.59	6,558	-0.59(-1.04%)
May 03, 2019	55.97	56.18	55.97	56.18	208	+0.39(+0.70%)
May 02, 2019	55.78	55.78	55.78	55.78	0	-0.43(-0.76%)
May 01, 2019	56.64	56.84	56.21	56.21	2,409	-0.38(-0.67%)
Apr 30, 2019	56.63	56.63	56.59	56.59	434	+0.21(+0.37%)
Apr 29, 2019	56.38	56.38	56.38	56.38	34	+0.52(+0.93%)
Apr 26, 2019	55.86	55.86	55.86	55.86	0	+0.24(+0.44%)
Apr 25, 2019	55.62	55.62	55.62	55.62	53	-0.23(-0.42%)
Apr 24, 2019	56.09	56.09	55.81	55.85	2,188	-0.59(-1.04%)
Apr 23, 2019	56.34	56.44	56.33	56.44	478	-0.11(-0.20%)
Apr 22, 2019	56.55	56.56	56.53	56.55	1,459	+0.14(+0.25%)
Apr 18, 2019	56.40	56.41	56.40	56.41	208	-0.22(-0.39%)
Apr 17, 2019	56.72	56.72	56.64	56.64	455	+0.11(+0.19%)
Apr 16, 2019	56.61	56.61	56.53	56.53	447	+0.00(+0.01%)
Apr 15, 2019	56.39	56.53	56.39	56.53	1,582	+0.34(+0.61%)
Apr 12, 2019	56.19	56.19	56.15	56.18	730	+0.70(+1.25%)
Apr 11, 2019	55.58	55.61	55.49	55.49	1,118	+0.13(+0.24%)
Apr 10, 2019	55.22	55.36	55.22	55.36	1,482	+0.17(+0.32%)
Apr 09, 2019	55.27	55.27	55.18	55.18	696	-0.35(-0.63%)
Apr 08, 2019	55.53	55.53	55.53	55.53	127	-0.18(-0.32%)
Apr 05, 2019	55.76	55.76	55.71	55.71	104	+0.32(+0.58%)
Apr 04, 2019	55.33	55.39	55.26	55.39	4,242	-0.05(-0.09%)
Apr 03, 2019	55.44	55.50	55.44	55.44	3,467	+0.66(+1.21%)
Apr 02, 2019	54.56	54.78	54.56	54.78	607	+0.32(+0.59%)
Apr 01, 2019	54.46	54.46	54.46	54.46	91	+0.91(+1.70%)
Mar 29, 2019	53.62	53.62	53.44	53.55	2,923	+0.27(+0.50%)
Mar 28, 2019	53.28	53.28	53.28	53.28	1	-0.30(-0.57%)
Mar 27, 2019	53.58	53.58	53.58	53.58	0	-0.04(-0.08%)
Mar 26, 2019	53.63	53.63	53.63	53.63	61	+0.21(+0.40%)
Mar 25, 2019	53.51	53.52	53.41	53.41	1,495	-0.15(-0.28%)
Mar 22, 2019	53.56	53.56	53.56	53.56	104	-1.51(-2.75%)
Mar 21, 2019	55.07	55.07	55.07	55.07	71	-0.19(-0.34%)
Mar 20, 2019	54.82	55.26	54.82	55.26	474	+0.07(+0.13%)
Mar 19, 2019	55.32	55.32	55.19	55.19	145	+0.31(+0.56%)
Mar 18, 2019	54.88	54.88	54.88	54.88	28	+0.10(+0.19%)
Mar 15, 2019	54.76	54.78	54.69	54.77	3,968	+0.41(+0.76%)
Mar 14, 2019	54.36	54.36	54.36	54.36	66	+0.23(+0.43%)
Mar 13, 2019	54.13	54.13	54.13	54.13	136	+0.50(+0.93%)
Mar 12, 2019	53.63	53.63	53.63	53.63	5	+0.29(+0.54%)
Mar 11, 2019	53.34	53.34	53.34	53.34	2	+0.37(+0.70%)
Mar 08, 2019	52.82	52.98	52.82	52.98	6,683	-0.05(-0.09%)
Mar 07, 2019	53.47	53.47	53.02	53.02	871	-1.21(-2.23%)
Mar 06, 2019	54.29	54.29	54.23	54.23	350	-0.24(-0.44%)
Mar 05, 2019	54.39	54.48	54.38	54.48	814	-0.20(-0.37%)
Mar 04, 2019	54.75	54.75	54.48	54.68	2,300	-0.16(-0.30%)

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.