Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.33	57.84	57.27	57.79	204,160	+0.90(+1.58%)
May 30, 2019	56.64	56.96	56.59	56.89	147,973	+0.46(+0.82%)
May 29, 2019	56.32	56.64	56.32	56.43	7,049	+0.26(+0.46%)
May 28, 2019	56.11	56.39	56.09	56.17	18,185	+0.27(+0.47%)
May 24, 2019	56.02	56.06	55.85	55.91	7,114	+0.25(+0.45%)
May 23, 2019	55.50	55.91	55.48	55.66	10,654	+0.33(+0.60%)
May 22, 2019	55.29	55.51	55.20	55.33	7,883	+0.10(+0.17%)
May 21, 2019	55.24	55.29	55.14	55.23	6,413	+0.18(+0.33%)
May 20, 2019	55.20	55.24	55.02	55.05	7,110	-0.13(-0.23%)
May 17, 2019	55.22	55.26	55.00	55.17	8,200	-0.01(-0.02%)
May 16, 2019	55.55	55.55	55.12	55.19	5,773	-0.19(-0.35%)
May 15, 2019	55.43	55.44	55.26	55.38	9,122	+0.08(+0.14%)
May 14, 2019	55.39	55.39	55.19	55.30	7,329	-0.12(-0.21%)
May 13, 2019	55.30	55.55	55.18	55.42	19,833	+0.26(+0.46%)
May 10, 2019	54.93	55.26	54.93	55.16	4,100	+0.31(+0.57%)
May 09, 2019	54.76	54.88	54.71	54.85	5,369	+0.22(+0.41%)
May 08, 2019	54.98	55.13	54.51	54.62	17,700	-0.32(-0.57%)
May 07, 2019	55.30	55.31	54.90	54.94	42,969	+0.04(+0.08%)
May 06, 2019	54.94	55.02	54.81	54.89	27,523	+0.24(+0.44%)
May 03, 2019	54.64	54.75	54.54	54.66	37,503	+0.36(+0.67%)
May 02, 2019	54.52	54.67	54.12	54.29	17,464	-0.60(-1.09%)
May 01, 2019	55.07	55.27	54.89	54.89	19,523	-0.12(-0.22%)
Apr 30, 2019	54.76	55.01	54.76	55.01	9,635	+0.12(+0.22%)
Apr 29, 2019	54.95	54.96	54.76	54.89	78,776	-0.34(-0.62%)
Apr 26, 2019	55.14	55.31	55.14	55.23	28,821	+0.25(+0.46%)
Apr 25, 2019	54.92	55.29	54.80	54.98	16,225	+0.05(+0.09%)
Apr 24, 2019	54.57	54.93	54.57	54.93	7,136	+0.66(+1.21%)
Apr 23, 2019	54.25	54.37	54.25	54.27	6,802	+0.12(+0.23%)
Apr 22, 2019	54.28	54.46	54.05	54.15	6,753	-0.21(-0.38%)
Apr 18, 2019	54.22	54.41	54.22	54.36	4,823	+0.36(+0.68%)
Apr 17, 2019	53.95	54.03	53.86	53.99	6,681	+0.05(+0.08%)
Apr 16, 2019	54.12	54.19	53.92	53.95	18,312	-0.37(-0.68%)
Apr 15, 2019	54.27	54.37	54.15	54.32	6,884	+0.05(+0.09%)
Apr 12, 2019	54.28	54.43	54.21	54.27	16,159	-0.13(-0.24%)
Apr 11, 2019	54.59	54.77	54.25	54.40	106,908	-0.39(-0.71%)
Apr 10, 2019	54.79	54.81	54.77	54.79	7,321	+0.33(+0.60%)
Apr 09, 2019	54.55	54.67	54.46	54.46	19,151	+0.20(+0.36%)
Apr 08, 2019	54.37	54.38	54.22	54.26	23,514	-0.17(-0.32%)
Apr 05, 2019	54.24	54.44	54.24	54.44	6,150	+0.10(+0.19%)
Apr 04, 2019	54.15	54.33	54.12	54.33	12,541	+0.15(+0.28%)
Apr 03, 2019	54.32	54.45	54.15	54.18	40,660	-0.50(-0.91%)
Apr 02, 2019	54.57	54.70	54.45	54.68	84,623	+0.05(+0.09%)
Apr 01, 2019	55.30	55.30	54.46	54.63	26,462	-0.58(-1.06%)
Mar 29, 2019	54.89	55.21	54.89	55.21	6,029	+0.32(+0.58%)
Mar 28, 2019	54.66	54.95	54.59	54.90	8,926	+0.17(+0.32%)
Mar 27, 2019	54.46	54.87	54.42	54.72	27,364	+0.10(+0.19%)
Mar 26, 2019	54.74	54.99	54.55	54.62	10,897	-0.36(-0.66%)
Mar 25, 2019	55.05	55.21	54.79	54.98	6,722	-0.07(-0.12%)
Mar 22, 2019	54.87	55.08	54.78	55.05	94,784	+0.58(+1.07%)
Mar 21, 2019	54.37	54.51	54.36	54.47	21,594	+0.12(+0.21%)
Mar 20, 2019	53.68	54.45	53.61	54.35	726,919	+0.78(+1.45%)
Mar 19, 2019	53.60	53.67	53.40	53.57	418,607	-0.17(-0.32%)
Mar 18, 2019	53.59	53.77	53.59	53.74	6,760	+0.16(+0.29%)
Mar 15, 2019	53.44	53.59	53.44	53.59	22,429	+0.39(+0.74%)
Mar 14, 2019	53.23	53.25	53.05	53.19	4,598	-0.14(-0.26%)
Mar 13, 2019	53.24	53.36	53.17	53.33	24,030	+0.13(+0.25%)
Mar 12, 2019	52.88	53.26	52.88	53.20	15,125	+0.30(+0.56%)
Mar 11, 2019	53.06	53.51	52.80	52.90	15,922	-0.11(-0.21%)
Mar 08, 2019	52.89	53.02	52.70	53.01	26,409	-0.00(-0.00%)
Mar 07, 2019	52.68	53.07	52.68	53.01	6,839	+0.52(+0.99%)
Mar 06, 2019	52.40	52.58	52.37	52.49	94,850	+0.02(+0.05%)
Mar 05, 2019	52.43	52.53	52.30	52.47	6,156	-0.02(-0.04%)
Mar 04, 2019	52.52	52.78	52.33	52.49	33,181	+0.12(+0.24%)

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.