Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.20	59.64	58.06	59.62	2,573,800	+1.56(+2.69%)
Jun 27, 2019	59.04	59.04	57.51	58.06	1,397,428	-1.22(-2.06%)
Jun 26, 2019	58.46	59.56	58.41	59.28	2,424,308	+0.43(+0.74%)
Jun 25, 2019	57.24	59.11	56.97	58.85	2,154,441	+1.67(+2.93%)
Jun 24, 2019	57.20	57.80	56.88	57.18	1,110,615	-0.08(-0.13%)
Jun 21, 2019	57.71	58.24	56.89	57.25	2,077,743	-0.47(-0.82%)
Jun 20, 2019	57.82	58.48	57.52	57.72	1,106,546	+0.02(+0.03%)
Jun 19, 2019	57.18	57.82	55.66	57.70	1,749,857	+2.21(+3.99%)
Jun 18, 2019	56.45	56.63	55.36	55.49	1,138,045	-0.83(-1.47%)
Jun 17, 2019	57.82	57.89	56.09	56.32	1,385,816	-1.75(-3.01%)
Jun 14, 2019	57.71	58.26	57.60	58.07	1,376,271	+0.47(+0.82%)
Jun 13, 2019	57.81	57.88	57.07	57.60	1,207,060	-0.15(-0.26%)
Jun 12, 2019	58.48	58.91	57.63	57.75	734,592	-0.52(-0.89%)
Jun 11, 2019	57.80	58.67	57.80	58.27	978,709	+0.47(+0.81%)
Jun 10, 2019	57.31	57.97	56.92	57.80	1,158,142	+0.40(+0.70%)
Jun 07, 2019	58.89	59.05	57.08	57.39	1,667,231	-1.32(-2.24%)
Jun 06, 2019	58.48	58.88	57.89	58.71	1,474,704	+0.04(+0.06%)
Jun 05, 2019	57.96	58.74	57.44	58.67	1,726,228	+1.05(+1.83%)
Jun 04, 2019	56.80	57.65	56.52	57.62	3,494,943	+0.93(+1.64%)
Jun 03, 2019	55.76	56.79	55.70	56.69	1,227,136	+0.93(+1.67%)
May 31, 2019	56.31	56.39	55.67	55.76	1,410,170	-0.75(-1.33%)
May 30, 2019	56.38	56.86	56.09	56.51	1,303,859	+0.11(+0.20%)
May 29, 2019	57.03	57.16	56.12	56.40	2,508,742	-0.81(-1.41%)
May 28, 2019	58.47	58.64	56.54	57.20	5,301,384	-1.26(-2.16%)
May 24, 2019	59.45	59.71	58.27	58.47	2,144,585	-0.89(-1.51%)
May 23, 2019	59.56	59.75	58.78	59.36	2,080,729	-0.55(-0.91%)
May 22, 2019	61.51	62.06	59.82	59.91	2,052,660	-1.60(-2.60%)
May 21, 2019	63.58	63.95	61.37	61.51	2,943,191	-2.05(-3.23%)
May 20, 2019	63.64	64.38	63.48	63.56	1,580,380	-0.08(-0.13%)
May 17, 2019	62.89	63.83	62.06	63.64	1,607,509	+0.71(+1.12%)
May 16, 2019	63.28	64.04	62.91	62.94	2,504,229	-0.18(-0.28%)
May 15, 2019	63.12	64.10	62.73	63.11	2,464,279	+0.05(+0.07%)
May 14, 2019	62.82	63.83	62.65	63.07	2,053,017	+0.45(+0.72%)
May 13, 2019	63.04	63.25	61.57	62.62	2,280,177	-0.86(-1.35%)
May 10, 2019	64.42	64.42	63.26	63.47	1,301,671	-1.11(-1.72%)
May 09, 2019	64.16	64.68	63.92	64.58	1,534,487	+0.31(+0.48%)
May 08, 2019	64.13	64.58	63.89	64.27	2,175,521	+0.05(+0.07%)
May 07, 2019	64.56	64.77	62.89	64.22	3,058,252	+0.71(+1.11%)
May 06, 2019	62.59	63.70	62.38	63.52	1,339,875	+0.38(+0.60%)
May 03, 2019	62.61	63.20	61.60	63.14	2,433,208	+0.69(+1.10%)
May 02, 2019	65.66	65.66	61.38	62.46	3,772,515	-3.32(-5.05%)
May 01, 2019	65.63	66.29	65.59	65.78	1,357,710	+0.05(+0.07%)
Apr 30, 2019	64.34	65.84	63.87	65.73	1,642,646	+1.41(+2.19%)
Apr 29, 2019	65.19	65.22	63.81	64.32	1,580,122	-1.07(-1.64%)
Apr 26, 2019	65.13	65.87	64.44	65.39	1,018,185	+0.46(+0.71%)
Apr 25, 2019	64.48	65.37	64.43	64.93	809,914	-0.08(-0.13%)
Apr 24, 2019	65.36	65.51	64.58	65.02	1,389,297	-0.18(-0.27%)
Apr 23, 2019	64.51	65.51	64.51	65.20	1,272,745	+0.54(+0.84%)
Apr 22, 2019	63.55	64.68	63.05	64.65	1,496,231	+1.20(+1.89%)
Apr 18, 2019	64.39	64.39	62.94	63.45	2,384,220	-0.95(-1.47%)
Apr 17, 2019	65.45	65.65	64.36	64.40	1,263,913	-0.97(-1.48%)
Apr 16, 2019	66.83	67.21	65.34	65.36	1,289,129	-1.44(-2.16%)
Apr 15, 2019	66.75	67.23	66.56	66.81	959,415	+0.08(+0.13%)
Apr 12, 2019	67.08	67.14	66.23	66.73	1,074,348	-0.49(-0.73%)
Apr 11, 2019	67.87	68.10	66.88	67.21	1,270,805	-0.72(-1.06%)
Apr 10, 2019	68.57	69.00	67.79	67.94	1,254,243	-0.49(-0.71%)
Apr 09, 2019	68.19	68.44	67.51	68.42	1,300,684	+0.05(+0.07%)
Apr 08, 2019	67.49	68.69	67.30	68.38	1,628,353	+1.16(+1.73%)
Apr 05, 2019	65.86	67.24	65.35	67.21	2,677,825	+1.23(+1.86%)
Apr 04, 2019	68.57	68.64	65.97	65.98	2,563,266	-2.60(-3.79%)
Apr 03, 2019	69.94	70.78	68.57	68.58	3,022,629	-1.19(-1.71%)
Apr 02, 2019	74.13	74.22	68.61	69.77	6,927,234	+0.37(+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.