Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	54.53	55.68	54.48	55.38	1,037,785	+1.17(+2.16%)
Jun 27, 2019	53.89	54.41	53.69	54.21	653,598	+0.54(+1.01%)
Jun 26, 2019	54.28	54.48	53.59	53.67	555,841	-0.53(-0.97%)
Jun 25, 2019	55.83	56.38	54.09	54.19	926,818	-1.65(-2.95%)
Jun 24, 2019	56.10	56.44	55.73	55.84	549,937	-0.20(-0.36%)
Jun 21, 2019	55.44	56.31	55.44	56.04	1,358,444	+0.33(+0.59%)
Jun 20, 2019	55.36	55.75	54.34	55.72	761,801	+0.97(+1.77%)
Jun 19, 2019	55.38	55.54	54.41	54.75	491,539	-0.55(-1.00%)
Jun 18, 2019	54.92	55.44	54.50	55.30	673,790	+0.79(+1.45%)
Jun 17, 2019	54.80	55.01	54.38	54.51	479,399	-0.35(-0.64%)
Jun 14, 2019	55.25	55.42	54.62	54.86	417,541	-0.41(-0.74%)
Jun 13, 2019	55.13	55.51	55.01	55.27	464,101	+0.32(+0.58%)
Jun 12, 2019	54.32	55.06	54.11	54.96	393,941	+0.63(+1.17%)
Jun 11, 2019	54.38	54.97	54.21	54.32	513,480	+0.37(+0.69%)
Jun 10, 2019	54.03	54.15	53.46	53.95	413,639	+0.11(+0.20%)
Jun 07, 2019	53.39	54.34	53.39	53.84	644,077	+0.70(+1.31%)
Jun 06, 2019	51.87	53.38	51.87	53.14	535,992	+1.28(+2.46%)
Jun 05, 2019	51.37	52.40	50.95	51.87	724,716	+0.85(+1.67%)
Jun 04, 2019	50.07	51.09	49.87	51.01	1,040,046	+1.68(+3.40%)
Jun 03, 2019	48.51	49.56	48.39	49.34	958,687	+0.83(+1.72%)
May 31, 2019	48.84	49.06	48.39	48.50	597,292	-0.76(-1.55%)
May 30, 2019	48.97	49.60	48.97	49.26	380,121	+0.34(+0.70%)
May 29, 2019	49.11	49.38	48.69	48.92	276,246	-0.52(-1.04%)
May 28, 2019	49.84	50.11	49.40	49.44	246,676	-0.41(-0.82%)
May 24, 2019	49.87	49.92	49.48	49.84	592,878	+0.35(+0.71%)
May 23, 2019	50.03	50.03	49.00	49.49	525,880	-0.83(-1.66%)
May 22, 2019	50.33	50.60	50.02	50.32	606,160	-0.02(-0.04%)
May 21, 2019	50.47	50.62	50.22	50.34	664,365	+0.20(+0.40%)
May 20, 2019	50.84	51.14	49.95	50.14	342,191	-1.04(-2.04%)
May 17, 2019	51.44	52.05	51.05	51.19	361,376	-0.53(-1.02%)
May 16, 2019	51.27	51.99	51.25	51.71	472,944	+0.52(+1.01%)
May 15, 2019	51.34	51.51	51.16	51.19	399,092	-0.44(-0.84%)
May 14, 2019	51.41	52.03	51.32	51.63	525,589	+0.40(+0.78%)
May 13, 2019	52.28	52.28	50.80	51.23	659,594	-1.99(-3.75%)
May 10, 2019	53.37	53.76	52.38	53.22	445,237	-0.44(-0.81%)
May 09, 2019	53.56	53.86	52.91	53.66	401,284	-0.32(-0.59%)
May 08, 2019	54.40	54.74	53.85	53.98	251,145	-0.59(-1.08%)
May 07, 2019	54.76	55.15	54.12	54.57	333,126	-0.71(-1.28%)
May 06, 2019	54.73	55.45	54.52	55.27	528,804	-0.20(-0.36%)
May 03, 2019	54.57	55.64	54.46	55.47	346,259	+1.11(+2.05%)
May 02, 2019	53.70	54.38	53.47	54.36	371,459	+0.66(+1.23%)
May 01, 2019	55.12	55.21	53.70	53.70	351,967	-1.27(-2.31%)
Apr 30, 2019	54.96	55.30	54.52	54.96	694,648	-0.01(-0.02%)
Apr 29, 2019	54.69	55.49	54.56	54.97	455,349	+0.41(+0.75%)
Apr 26, 2019	53.96	54.92	53.70	54.57	801,980	+0.73(+1.35%)
Apr 25, 2019	55.02	55.06	53.83	53.84	698,720	-1.36(-2.46%)
Apr 24, 2019	55.62	55.81	55.18	55.20	445,041	-0.47(-0.85%)
Apr 23, 2019	55.50	55.92	55.20	55.67	530,143	+0.16(+0.29%)
Apr 22, 2019	55.54	55.84	55.44	55.51	419,394	-0.18(-0.33%)
Apr 18, 2019	56.01	56.19	55.57	55.69	379,362	-0.16(-0.29%)
Apr 17, 2019	56.12	56.14	55.56	55.85	475,472	-0.05(-0.10%)
Apr 16, 2019	55.45	55.96	55.27	55.91	446,345	+0.69(+1.25%)
Apr 15, 2019	54.62	55.23	54.48	55.22	399,236	+0.59(+1.08%)
Apr 12, 2019	54.84	54.84	53.91	54.63	751,255	+0.17(+0.31%)
Apr 11, 2019	54.82	54.91	54.21	54.46	376,248	-0.25(-0.46%)
Apr 10, 2019	54.22	54.94	54.06	54.71	814,525	+0.60(+1.12%)
Apr 09, 2019	54.08	54.38	53.95	54.11	731,564	-0.25(-0.46%)
Apr 08, 2019	54.54	54.71	54.12	54.36	785,600	+0.27(+0.50%)
Apr 05, 2019	54.60	54.98	53.81	54.09	1,065,785	-0.54(-0.99%)
Apr 04, 2019	54.96	57.78	54.04	54.63	3,373,164	+1.08(+2.02%)
Apr 03, 2019	53.58	53.70	53.15	53.55	1,050,155	+0.32(+0.59%)
Apr 02, 2019	53.04	53.29	52.50	53.23	596,043	+0.18(+0.34%)

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.