Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.60	59.02	57.46	59.00	2,600,906	+1.55(+2.69%)
Jun 27, 2019	58.42	58.42	56.91	57.46	1,412,145	-1.21(-2.06%)
Jun 26, 2019	57.85	58.94	57.80	58.67	2,449,840	+0.43(+0.74%)
Jun 25, 2019	56.65	58.49	56.38	58.24	2,177,130	+1.66(+2.93%)
Jun 24, 2019	56.61	57.20	56.28	56.58	1,122,311	-0.07(-0.13%)
Jun 21, 2019	57.11	57.63	56.29	56.66	2,099,625	-0.47(-0.82%)
Jun 20, 2019	57.21	57.87	56.93	57.12	1,118,199	+0.02(+0.03%)
Jun 19, 2019	56.58	57.21	55.08	57.10	1,768,285	+2.19(+3.98%)
Jun 18, 2019	55.86	56.04	54.78	54.91	1,150,031	-0.82(-1.47%)
Jun 17, 2019	57.21	57.29	55.51	55.73	1,400,410	-1.73(-3.01%)
Jun 14, 2019	57.11	57.65	57.00	57.47	1,390,765	+0.47(+0.82%)
Jun 13, 2019	57.20	57.28	56.48	57.00	1,219,772	-0.15(-0.26%)
Jun 12, 2019	57.87	58.30	57.03	57.15	742,328	-0.51(-0.89%)
Jun 11, 2019	57.20	58.06	57.20	57.66	989,016	+0.47(+0.81%)
Jun 10, 2019	56.71	57.37	56.33	57.20	1,170,339	+0.40(+0.71%)
Jun 07, 2019	58.28	58.43	56.49	56.79	1,684,790	-1.30(-2.24%)
Jun 06, 2019	57.87	58.27	57.29	58.10	1,490,235	+0.04(+0.06%)
Jun 05, 2019	57.35	58.13	56.84	58.06	1,744,408	+1.04(+1.83%)
Jun 04, 2019	56.21	57.05	55.93	57.02	3,531,750	+0.92(+1.64%)
Jun 03, 2019	55.17	56.20	55.12	56.10	1,240,060	+0.92(+1.67%)
May 31, 2019	55.72	55.80	55.09	55.17	1,425,021	-0.75(-1.33%)
May 30, 2019	55.79	56.27	55.51	55.92	1,317,591	+0.11(+0.20%)
May 29, 2019	56.43	56.56	55.54	55.81	2,535,163	-0.80(-1.41%)
May 28, 2019	57.86	58.03	55.95	56.61	5,357,215	-1.25(-2.16%)
May 24, 2019	58.83	59.09	57.66	57.86	2,167,171	-0.88(-1.51%)
May 23, 2019	58.94	59.12	58.16	58.74	2,102,642	-0.54(-0.91%)
May 22, 2019	60.86	61.41	59.20	59.28	2,074,277	-1.58(-2.60%)
May 21, 2019	62.92	63.28	60.73	60.86	2,974,188	-2.03(-3.23%)
May 20, 2019	62.98	63.71	62.82	62.89	1,597,024	-0.08(-0.13%)
May 17, 2019	62.23	63.16	61.41	62.98	1,624,438	+0.70(+1.12%)
May 16, 2019	62.62	63.37	62.25	62.28	2,530,602	-0.18(-0.28%)
May 15, 2019	62.47	63.43	62.07	62.46	2,490,231	+0.05(+0.07%)
May 14, 2019	62.17	63.17	62.00	62.41	2,074,638	+0.45(+0.72%)
May 13, 2019	62.38	62.59	60.93	61.96	2,304,191	-0.85(-1.35%)
May 10, 2019	63.75	63.75	62.60	62.81	1,315,379	-1.10(-1.72%)
May 09, 2019	63.49	64.00	63.26	63.91	1,550,648	+0.31(+0.48%)
May 08, 2019	63.46	63.91	63.22	63.60	2,198,432	+0.05(+0.07%)
May 07, 2019	63.89	64.10	62.23	63.56	3,090,459	+0.70(+1.11%)
May 06, 2019	61.94	63.03	61.73	62.86	1,353,986	+0.37(+0.60%)
May 03, 2019	61.95	62.54	60.96	62.48	2,458,833	+0.68(+1.10%)
May 02, 2019	64.97	64.97	60.74	61.80	3,812,245	-3.29(-5.05%)
May 01, 2019	64.94	65.60	64.91	65.09	1,372,009	+0.05(+0.07%)
Apr 30, 2019	63.67	65.16	63.21	65.05	1,659,945	+1.39(+2.19%)
Apr 29, 2019	64.51	64.54	63.14	63.65	1,596,763	-1.06(-1.64%)
Apr 26, 2019	64.45	65.18	63.77	64.71	1,028,908	+0.45(+0.71%)
Apr 25, 2019	63.81	64.69	63.75	64.26	818,444	-0.08(-0.13%)
Apr 24, 2019	64.68	64.82	63.90	64.34	1,403,928	-0.18(-0.27%)
Apr 23, 2019	63.84	64.82	63.84	64.52	1,286,149	+0.54(+0.84%)
Apr 22, 2019	62.89	64.01	62.39	63.98	1,511,989	+1.19(+1.89%)
Apr 18, 2019	63.72	63.72	62.29	62.79	2,409,329	-0.94(-1.47%)
Apr 17, 2019	64.77	64.96	63.69	63.73	1,277,224	-0.96(-1.48%)
Apr 16, 2019	66.13	66.51	64.66	64.68	1,302,706	-1.43(-2.16%)
Apr 15, 2019	66.06	66.53	65.86	66.11	969,519	+0.08(+0.13%)
Apr 12, 2019	66.38	66.44	65.54	66.03	1,085,663	-0.48(-0.73%)
Apr 11, 2019	67.16	67.39	66.18	66.51	1,284,189	-0.72(-1.06%)
Apr 10, 2019	67.86	68.28	67.08	67.23	1,267,452	-0.48(-0.71%)
Apr 09, 2019	67.48	67.73	66.81	67.71	1,314,382	+0.05(+0.07%)
Apr 08, 2019	66.78	67.97	66.60	67.66	1,645,502	+1.15(+1.73%)
Apr 05, 2019	65.18	66.54	64.66	66.51	2,706,026	+1.22(+1.86%)
Apr 04, 2019	67.86	67.92	65.28	65.30	2,590,261	-2.57(-3.79%)
Apr 03, 2019	69.21	70.04	67.86	67.87	3,054,461	-1.18(-1.71%)
Apr 02, 2019	73.36	73.45	67.90	69.05	7,000,188	+0.36(+0.53%)

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.