Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	60.94	61.57	60.78	60.90	274,037	-0.99(-1.60%)
May 30, 2019	61.68	62.13	61.42	61.89	147,201	+0.35(+0.56%)
May 29, 2019	61.59	62.02	61.21	61.54	272,349	-0.47(-0.76%)
May 28, 2019	62.79	62.92	61.90	62.02	264,793	-0.27(-0.43%)
May 24, 2019	62.65	62.70	62.16	62.28	280,819	+0.31(+0.49%)
May 23, 2019	62.56	62.56	61.60	61.98	268,711	-1.37(-2.17%)
May 22, 2019	63.24	63.77	63.22	63.35	127,154	-0.35(-0.54%)
May 21, 2019	63.45	63.86	63.45	63.69	112,692	+1.03(+1.64%)
May 20, 2019	63.10	63.32	62.40	62.67	190,227	-1.39(-2.17%)
May 17, 2019	64.31	65.10	63.96	64.06	133,930	-0.87(-1.34%)
May 16, 2019	64.23	65.36	64.23	64.93	191,600	+0.59(+0.92%)
May 15, 2019	62.99	64.51	62.99	64.34	747,663	+0.87(+1.37%)
May 14, 2019	62.65	63.81	62.62	63.47	150,650	+1.22(+1.97%)
May 13, 2019	63.40	63.68	62.05	62.24	288,106	-2.91(-4.47%)
May 10, 2019	64.70	65.38	63.62	65.16	259,560	+0.06(+0.09%)
May 09, 2019	64.46	65.30	63.50	65.10	279,541	-0.17(-0.26%)
May 08, 2019	64.96	65.74	64.89	65.27	276,472	+0.17(+0.26%)
May 07, 2019	65.99	66.15	64.48	65.10	290,057	-1.69(-2.53%)
May 06, 2019	65.53	66.86	65.21	66.79	179,995	-0.39(-0.57%)
May 03, 2019	66.79	67.22	66.46	67.17	149,217	+0.54(+0.82%)
May 02, 2019	66.54	67.29	66.00	66.63	285,909	-0.03(-0.04%)
May 01, 2019	67.77	67.83	66.64	66.66	368,922	-0.89(-1.32%)
Apr 30, 2019	67.14	67.58	66.68	67.55	185,529	+0.38(+0.56%)
Apr 29, 2019	67.23	67.59	67.08	67.17	181,050	+0.05(+0.07%)
Apr 26, 2019	66.60	67.14	66.10	67.12	1,269,054	+0.20(+0.30%)
Apr 25, 2019	67.24	67.52	66.36	66.92	372,402	-0.30(-0.44%)
Apr 24, 2019	67.11	67.71	67.11	67.22	294,987	+0.22(+0.32%)
Apr 23, 2019	66.35	67.11	66.33	67.00	305,534	+0.93(+1.41%)
Apr 22, 2019	65.49	66.12	65.41	66.08	271,704	+0.35(+0.53%)
Apr 18, 2019	65.81	65.81	65.03	65.73	455,446	-0.14(-0.21%)
Apr 17, 2019	66.71	66.71	65.64	65.87	273,627	-0.45(-0.69%)
Apr 16, 2019	66.46	66.75	66.09	66.32	185,451	+0.18(+0.27%)
Apr 15, 2019	66.11	66.40	65.69	66.14	140,163	+0.07(+0.10%)
Apr 12, 2019	66.16	66.16	65.68	66.08	338,421	+0.40(+0.60%)
Apr 11, 2019	65.54	65.78	65.24	65.68	196,987	+0.26(+0.39%)
Apr 10, 2019	64.71	65.45	64.71	65.42	267,171	+0.74(+1.15%)
Apr 09, 2019	64.59	64.93	64.48	64.68	274,891	-0.25(-0.38%)
Apr 08, 2019	64.59	64.94	63.98	64.93	452,626	+0.15(+0.23%)
Apr 05, 2019	64.59	64.87	64.43	64.78	366,665	+0.48(+0.75%)
Apr 04, 2019	65.18	65.31	63.67	64.30	248,485	-0.98(-1.50%)
Apr 03, 2019	65.08	65.67	64.96	65.28	282,511	+0.84(+1.30%)
Apr 02, 2019	64.37	64.52	63.95	64.44	360,845	+0.17(+0.26%)
Apr 01, 2019	63.90	64.31	63.48	64.27	892,816	+1.13(+1.78%)
Mar 29, 2019	62.77	63.19	62.62	63.14	324,046	+0.91(+1.46%)
Mar 28, 2019	62.03	62.60	61.85	62.23	166,496	+0.36(+0.57%)
Mar 27, 2019	63.03	63.14	61.32	61.88	301,496	-1.06(-1.68%)
Mar 26, 2019	62.95	63.38	62.56	62.93	176,725	+0.46(+0.74%)
Mar 25, 2019	62.54	62.81	61.96	62.47	403,823	-0.31(-0.49%)
Mar 22, 2019	64.60	64.66	62.78	62.78	241,743	-2.16(-3.33%)
Mar 21, 2019	63.14	65.08	63.14	64.94	315,858	+1.71(+2.71%)
Mar 20, 2019	63.46	63.73	62.67	63.22	180,777	-0.25(-0.39%)
Mar 19, 2019	63.29	63.64	63.06	63.47	262,258	+0.47(+0.75%)
Mar 18, 2019	63.04	63.39	62.52	63.00	979,828	+0.10(+0.16%)
Mar 15, 2019	62.57	63.12	62.53	62.90	158,538	+0.48(+0.77%)
Mar 14, 2019	62.33	62.71	62.17	62.42	253,986	+0.15(+0.24%)
Mar 13, 2019	62.37	62.82	62.24	62.27	212,653	+0.22(+0.35%)
Mar 12, 2019	61.96	62.39	61.56	62.05	276,459	+0.20(+0.32%)
Mar 11, 2019	60.79	61.97	60.79	61.85	166,995	+1.29(+2.13%)
Mar 08, 2019	59.75	60.59	59.43	60.56	286,140	-0.10(-0.16%)
Mar 07, 2019	60.86	61.17	60.28	60.66	219,383	-0.31(-0.50%)
Mar 06, 2019	61.70	61.70	60.87	60.97	252,827	-0.75(-1.21%)
Mar 05, 2019	61.84	61.92	61.35	61.72	377,072	-0.27(-0.43%)
Mar 04, 2019	63.30	63.30	61.13	61.98	414,039	-1.02(-1.61%)

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.