Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.33	61.33	59.60	61.18	1,600	-0.96(-1.54%)
May 30, 2019	62.00	62.20	60.40	62.14	1,970	+0.71(+1.16%)
May 29, 2019	62.28	62.28	61.43	61.43	1,133	-2.01(-3.16%)
May 28, 2019	63.51	63.58	63.34	63.43	3,260	+0.41(+0.66%)
May 24, 2019	63.25	63.28	62.74	63.02	2,600	-0.35(-0.55%)
May 23, 2019	62.60	63.57	62.60	63.37	2,298	-0.15(-0.24%)
May 22, 2019	63.00	63.82	62.80	63.52	2,447	+1.11(+1.78%)
May 21, 2019	62.45	62.45	62.31	62.41	17,574	-0.58(-0.92%)
May 20, 2019	62.99	62.99	62.99	62.99	560	+0.08(+0.12%)
May 17, 2019	61.75	62.91	61.75	62.91	1,300	+0.89(+1.44%)
May 16, 2019	61.99	62.26	61.00	62.02	2,099	-0.15(-0.24%)
May 15, 2019	61.16	62.30	61.13	62.17	9,249	+1.59(+2.62%)
May 14, 2019	60.28	60.59	60.28	60.58	5,495	+0.57(+0.95%)
May 13, 2019	60.04	60.39	59.99	60.01	9,320	-0.24(-0.40%)
May 10, 2019	60.21	60.31	59.01	60.25	8,600	-0.11(-0.18%)
May 09, 2019	59.56	60.37	59.45	60.36	6,079	+1.31(+2.22%)
May 08, 2019	58.92	59.13	58.85	59.05	18,877	+0.37(+0.63%)
May 07, 2019	58.47	58.74	58.47	58.68	7,021	-0.11(-0.18%)
May 06, 2019	57.76	58.80	57.68	58.79	2,457	+0.18(+0.30%)
May 03, 2019	58.82	58.98	58.43	58.61	2,600	-0.07(-0.13%)
May 02, 2019	58.70	58.79	58.68	58.68	1,638	-0.01(-0.01%)
May 01, 2019	58.86	59.01	58.67	58.69	5,374	-0.29(-0.49%)
Apr 30, 2019	57.71	59.01	57.71	58.98	5,317	+0.28(+0.47%)
Apr 29, 2019	60.08	60.08	58.59	58.70	1,845	-0.11(-0.18%)
Apr 26, 2019	58.55	58.81	58.26	58.81	1,900	+0.42(+0.73%)
Apr 25, 2019	58.73	58.73	58.39	58.39	1,965	-0.07(-0.12%)
Apr 24, 2019	58.65	58.86	58.46	58.46	2,720	-0.53(-0.90%)
Apr 23, 2019	59.05	59.19	58.98	58.99	4,573	-0.28(-0.48%)
Apr 22, 2019	59.37	59.54	59.27	59.27	1,820	+0.27(+0.46%)
Apr 18, 2019	58.99	59.19	58.99	59.00	3,100	-0.04(-0.06%)
Apr 17, 2019	60.29	60.29	58.77	59.04	3,441	-1.50(-2.48%)
Apr 16, 2019	60.60	60.67	60.54	60.54	1,746	-0.25(-0.41%)
Apr 15, 2019	61.43	61.43	60.67	60.79	2,785	-0.35(-0.56%)
Apr 12, 2019	60.64	61.20	60.64	61.13	4,000	+0.76(+1.26%)
Apr 11, 2019	60.87	61.04	60.37	60.37	2,342	-0.02(-0.03%)
Apr 10, 2019	60.80	60.82	60.39	60.39	2,484	+0.20(+0.33%)
Apr 09, 2019	60.12	60.21	60.12	60.19	935	+0.04(+0.07%)
Apr 08, 2019	59.60	60.22	59.60	60.15	6,413	+0.24(+0.41%)
Apr 05, 2019	60.00	60.11	59.64	59.91	7,900	+0.10(+0.17%)
Apr 04, 2019	59.65	59.80	59.45	59.80	1,697	+0.30(+0.51%)
Apr 03, 2019	59.37	59.50	59.30	59.50	4,224	+0.30(+0.51%)
Apr 02, 2019	58.60	59.20	58.37	59.20	1,701	+0.22(+0.37%)
Apr 01, 2019	59.15	59.15	58.48	58.98	5,629	-0.20(-0.34%)
Mar 29, 2019	58.91	59.18	58.78	59.18	60,800	+0.93(+1.59%)
Mar 28, 2019	58.18	58.25	58.18	58.25	2,740	+0.73(+1.28%)
Mar 27, 2019	57.23	57.67	57.13	57.52	9,781	+1.26(+2.24%)
Mar 26, 2019	56.10	56.40	56.10	56.26	11,756	+0.11(+0.19%)
Mar 25, 2019	55.59	56.17	55.59	56.16	4,171	+0.86(+1.55%)
Mar 22, 2019	53.36	55.30	53.36	55.30	1,500	+1.22(+2.26%)
Mar 21, 2019	54.03	54.38	52.99	54.08	1,894	-0.41(-0.75%)
Mar 20, 2019	53.42	54.60	53.42	54.49	10,618	+0.09(+0.16%)
Mar 19, 2019	55.40	55.40	54.40	54.40	6,853	-1.12(-2.02%)
Mar 18, 2019	55.51	55.52	55.34	55.52	4,081	+0.09(+0.16%)
Mar 15, 2019	55.63	55.65	55.43	55.43	7,700	-0.49(-0.88%)
Mar 14, 2019	55.96	56.03	55.87	55.92	1,461	-0.20(-0.35%)
Mar 13, 2019	56.11	56.12	55.95	56.12	12,120	+0.13(+0.23%)
Mar 12, 2019	55.96	55.99	55.69	55.99	38,996	+0.00(+0.00%)
Mar 11, 2019	56.36	56.36	55.99	55.99	1,024	+0.01(+0.02%)
Mar 08, 2019	56.68	56.68	55.84	55.98	3,400	-0.46(-0.81%)
Mar 07, 2019	56.68	56.83	56.44	56.44	2,759	-0.69(-1.21%)
Mar 06, 2019	57.16	57.16	56.75	57.13	1,247	+0.05(+0.09%)
Mar 05, 2019	56.89	57.08	56.83	57.08	1,807	+0.03(+0.05%)
Mar 04, 2019	57.36	57.36	56.95	57.05	3,859	-0.41(-0.71%)

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.