Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.98	55.26	54.55	54.65	18,106,792	-0.93(-1.67%)
May 30, 2019	55.62	55.70	55.24	55.58	12,121,642	-0.15(-0.26%)
May 29, 2019	55.52	55.94	55.31	55.73	17,668,864	-0.35(-0.62%)
May 28, 2019	57.33	57.34	55.98	56.07	19,309,346	-1.15(-2.01%)
May 24, 2019	57.26	57.34	56.72	57.23	8,975,249	+0.24(+0.42%)
May 23, 2019	57.74	57.77	56.41	56.99	18,754,518	-1.37(-2.34%)
May 22, 2019	58.71	58.86	58.22	58.35	10,175,632	-0.53(-0.90%)
May 21, 2019	58.90	59.05	58.64	58.89	10,993,728	+0.27(+0.46%)
May 20, 2019	58.73	58.97	58.44	58.62	9,264,087	-0.01(-0.01%)
May 17, 2019	58.42	58.92	58.38	58.62	12,015,644	-0.35(-0.59%)
May 16, 2019	59.00	59.43	58.86	58.97	10,495,731	-0.01(-0.01%)
May 15, 2019	58.36	59.12	58.08	58.98	11,543,654	+0.43(+0.74%)
May 14, 2019	58.79	59.31	58.51	58.55	13,487,231	+0.08(+0.13%)
May 13, 2019	58.42	58.87	58.20	58.47	15,766,799	-0.66(-1.11%)
May 10, 2019	58.83	59.30	58.05	59.12	14,316,140	+0.51(+0.87%)
May 09, 2019	58.29	58.70	58.00	58.62	17,316,782	-0.05(-0.09%)
May 08, 2019	58.44	59.01	58.35	58.67	14,869,175	+0.09(+0.16%)
May 07, 2019	58.41	58.63	57.85	58.58	17,679,722	-0.31(-0.53%)
May 06, 2019	58.73	59.29	58.57	58.89	17,505,514	-0.26(-0.44%)
May 03, 2019	59.39	59.71	59.13	59.15	15,953,422	+0.14(+0.23%)
May 02, 2019	59.77	59.94	58.97	59.01	20,117,564	-1.05(-1.75%)
May 01, 2019	61.04	61.28	60.03	60.07	18,217,534	-1.23(-2.01%)
Apr 30, 2019	61.36	61.49	61.03	61.30	17,971,416	+0.24(+0.39%)
Apr 29, 2019	61.17	61.37	60.82	61.06	13,127,931	-0.40(-0.65%)
Apr 26, 2019	61.29	61.56	60.75	61.46	23,645,070	-1.32(-2.10%)
Apr 25, 2019	62.34	63.25	62.15	62.78	14,581,800	+0.35(+0.56%)
Apr 24, 2019	63.38	63.43	62.40	62.43	15,302,286	-1.24(-1.94%)
Apr 23, 2019	63.52	63.75	63.13	63.66	13,875,552	+0.37(+0.58%)
Apr 22, 2019	62.51	63.54	62.33	63.30	14,103,207	+1.35(+2.18%)
Apr 18, 2019	62.27	62.48	61.90	61.94	12,434,310	-0.23(-0.37%)
Apr 17, 2019	62.26	62.38	61.91	62.17	10,447,934	+0.18(+0.28%)
Apr 16, 2019	61.70	62.11	61.61	62.00	9,175,592	+0.42(+0.68%)
Apr 15, 2019	61.76	61.89	61.48	61.58	11,180,029	-0.21(-0.33%)
Apr 12, 2019	63.23	63.23	61.52	61.78	21,792,066	-0.79(-1.26%)
Apr 11, 2019	62.26	62.66	61.86	62.57	11,938,492	+0.30(+0.48%)
Apr 10, 2019	62.55	62.67	62.16	62.27	13,522,047	-0.28(-0.45%)
Apr 09, 2019	63.01	63.05	62.41	62.55	11,213,355	-0.82(-1.29%)
Apr 08, 2019	63.12	63.52	63.06	63.37	11,929,656	+0.39(+0.62%)
Apr 05, 2019	62.72	63.01	62.57	62.98	13,174,962	+0.34(+0.54%)
Apr 04, 2019	61.94	62.67	61.67	62.65	12,259,845	+0.88(+1.42%)
Apr 03, 2019	62.43	62.43	61.55	61.77	11,214,547	-0.37(-0.59%)
Apr 02, 2019	62.42	62.57	61.93	62.13	10,013,519	-0.27(-0.43%)
Apr 01, 2019	62.02	62.44	61.91	62.40	14,165,651	+0.71(+1.15%)
Mar 29, 2019	62.10	62.21	61.45	61.69	14,261,907	+0.05(+0.07%)
Mar 28, 2019	61.10	61.68	61.10	61.65	9,708,171	+0.31(+0.50%)
Mar 27, 2019	61.82	62.08	60.94	61.34	9,506,872	-0.47(-0.77%)
Mar 26, 2019	61.33	62.05	61.22	61.81	12,407,172	+0.79(+1.30%)
Mar 25, 2019	61.08	61.42	60.77	61.02	14,824,648	-0.43(-0.70%)
Mar 22, 2019	62.02	62.18	61.31	61.45	16,368,607	-1.00(-1.60%)
Mar 21, 2019	61.70	62.52	61.69	62.45	13,250,348	+0.34(+0.54%)
Mar 20, 2019	61.65	62.55	61.51	62.11	17,201,646	+0.37(+0.59%)
Mar 19, 2019	62.29	62.61	61.57	61.75	18,253,040	-0.16(-0.26%)
Mar 18, 2019	61.42	62.04	61.42	61.91	12,888,106	+0.71(+1.16%)
Mar 15, 2019	61.22	61.50	61.16	61.20	33,157,764	-0.22(-0.36%)
Mar 14, 2019	61.69	61.78	61.35	61.42	13,066,903	-0.21(-0.33%)
Mar 13, 2019	61.53	61.66	61.23	61.62	13,438,131	+0.54(+0.89%)
Mar 12, 2019	61.17	61.52	61.00	61.08	14,826,197	+0.17(+0.28%)
Mar 11, 2019	61.07	61.30	60.81	60.91	14,485,821	+0.59(+0.97%)
Mar 08, 2019	60.23	60.56	59.75	60.33	21,232,288	-0.88(-1.43%)
Mar 07, 2019	60.74	61.28	60.56	61.20	21,664,286	+0.67(+1.11%)
Mar 06, 2019	60.20	60.61	59.45	60.53	24,400,172	-0.69(-1.13%)
Mar 05, 2019	61.17	61.39	60.89	61.23	17,076,448	-0.09(-0.15%)
Mar 04, 2019	61.26	61.49	60.33	61.32	23,692,934	+0.24(+0.39%)

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.