Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.06	55.48	55.01	55.18	30,164,000	-0.72(-1.28%)
May 30, 2019	55.78	56.16	55.61	55.90	18,984,880	+0.07(+0.13%)
May 29, 2019	56.38	56.45	55.41	55.82	30,760,080	-0.88(-1.56%)
May 28, 2019	56.70	57.58	56.66	56.71	27,302,660	+0.03(+0.06%)
May 24, 2019	57.37	57.49	56.58	56.67	22,246,000	-0.37(-0.64%)
May 23, 2019	57.02	57.30	56.46	57.04	23,984,760	-0.49(-0.85%)
May 22, 2019	57.34	57.93	57.29	57.53	18,296,240	+0.05(+0.08%)
May 21, 2019	57.42	57.64	56.90	57.48	23,199,300	+0.37(+0.65%)
May 20, 2019	57.23	57.34	56.57	57.11	27,058,920	-1.00(-1.73%)
May 17, 2019	58.42	59.01	58.00	58.12	24,172,000	-0.83(-1.41%)
May 16, 2019	58.23	59.41	58.14	58.95	30,627,100	+0.74(+1.27%)
May 15, 2019	55.89	58.57	55.83	58.21	45,766,380	+2.19(+3.91%)
May 14, 2019	56.86	57.02	55.98	56.02	36,423,420	-0.58(-1.02%)
May 13, 2019	57.10	57.40	56.11	56.60	37,206,800	-1.61(-2.77%)
May 10, 2019	58.18	58.63	57.12	58.21	26,290,000	+0.09(+0.16%)
May 09, 2019	57.95	58.48	57.54	58.12	23,716,640	-0.19(-0.33%)
May 08, 2019	58.60	59.02	58.29	58.31	26,188,740	-0.39(-0.67%)
May 07, 2019	59.02	59.52	58.05	58.70	31,020,020	-0.76(-1.29%)
May 06, 2019	58.31	59.54	58.31	59.47	31,276,620	+0.20(+0.34%)
May 03, 2019	58.68	59.34	58.45	59.27	39,612,000	+1.14(+1.96%)
May 02, 2019	58.39	58.71	57.75	58.13	38,883,660	-0.27(-0.47%)
May 01, 2019	59.40	59.40	58.36	58.40	52,811,880	-1.02(-1.72%)
Apr 30, 2019	59.25	59.64	58.75	59.42	124,117,160	-4.96(-7.70%)
Apr 29, 2019	63.70	64.46	63.31	64.38	49,626,980	+0.77(+1.21%)
Apr 26, 2019	63.45	63.65	63.02	63.61	24,828,000	+0.44(+0.69%)
Apr 25, 2019	63.24	63.37	62.60	63.17	22,128,520	+0.37(+0.59%)
Apr 24, 2019	63.21	63.40	62.75	62.80	20,370,560	-0.43(-0.68%)
Apr 23, 2019	62.53	63.45	62.32	63.23	26,395,980	+0.79(+1.26%)
Apr 22, 2019	61.80	62.45	61.42	62.44	16,137,500	+0.62(+1.01%)
Apr 18, 2019	61.96	62.10	61.73	61.82	26,636,000	+0.00(+0.00%)
Apr 17, 2019	61.65	62.03	61.39	61.82	24,245,280	+0.46(+0.75%)
Apr 16, 2019	61.25	61.54	61.01	61.36	17,123,160	+0.30(+0.49%)
Apr 15, 2019	60.90	61.21	60.46	61.05	23,748,800	+0.16(+0.27%)
Apr 12, 2019	60.50	60.92	60.41	60.89	18,674,000	+0.66(+1.10%)
Apr 11, 2019	60.20	60.40	60.01	60.23	14,204,420	+0.12(+0.20%)
Apr 10, 2019	60.03	60.19	59.82	60.11	14,491,360	+0.25(+0.41%)
Apr 09, 2019	59.80	60.11	59.65	59.86	17,526,680	-0.33(-0.55%)
Apr 08, 2019	60.39	60.43	59.99	60.19	17,206,560	-0.17(-0.27%)
Apr 05, 2019	60.75	60.81	60.25	60.36	18,142,000	-0.39(-0.65%)
Apr 04, 2019	60.30	60.78	60.21	60.75	19,003,380	+0.45(+0.75%)
Apr 03, 2019	60.37	60.81	60.02	60.30	20,356,760	+0.27(+0.45%)
Apr 02, 2019	59.77	60.07	59.29	60.02	16,558,640	+0.30(+0.51%)
Apr 01, 2019	59.20	59.83	59.10	59.72	25,125,720	+1.06(+1.80%)
Mar 29, 2019	58.74	58.95	58.14	58.67	25,398,000	+0.24(+0.41%)
Mar 28, 2019	58.58	58.58	57.97	58.42	20,244,920	-0.23(-0.39%)
Mar 27, 2019	59.27	59.38	57.97	58.65	27,499,340	-0.62(-1.04%)
Mar 26, 2019	59.93	60.14	58.84	59.27	38,004,500	-0.38(-0.64%)
Mar 25, 2019	59.85	60.32	59.35	59.65	29,932,440	-0.62(-1.04%)
Mar 22, 2019	61.32	61.50	60.14	60.27	34,284,000	-1.30(-2.11%)
Mar 21, 2019	60.80	61.59	60.66	61.58	24,076,700	+0.38(+0.62%)
Mar 20, 2019	59.87	61.36	59.81	61.20	44,550,820	+1.26(+2.10%)
Mar 19, 2019	59.44	60.00	59.29	59.94	30,413,600	+0.73(+1.23%)
Mar 18, 2019	59.16	59.50	58.87	59.21	24,265,880	-0.01(-0.02%)
Mar 15, 2019	59.67	59.83	59.13	59.22	49,198,000	-0.05(-0.09%)
Mar 14, 2019	59.73	59.89	59.22	59.28	23,442,900	-0.39(-0.65%)
Mar 13, 2019	60.03	60.05	59.60	59.67	28,708,220	+0.01(+0.01%)
Mar 12, 2019	58.91	60.00	58.91	59.66	40,260,340	+0.87(+1.48%)
Mar 11, 2019	57.22	58.81	57.22	58.79	34,380,920	+1.67(+2.93%)
Mar 08, 2019	56.34	57.35	56.16	57.12	24,248,000	-0.05(-0.09%)
Mar 07, 2019	57.79	57.84	56.75	57.16	23,326,280	-0.73(-1.26%)
Mar 06, 2019	58.12	58.38	57.77	57.89	21,973,180	-0.21(-0.36%)
Mar 05, 2019	57.50	58.48	57.31	58.10	28,822,240	+0.71(+1.24%)
Mar 04, 2019	57.35	57.91	56.53	57.39	28,907,900	+0.34(+0.60%)

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.