Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.86	56.14	55.42	55.53	17,822,178	-0.94(-1.67%)
May 30, 2019	56.51	56.59	56.12	56.47	11,931,107	-0.15(-0.26%)
May 29, 2019	56.41	56.83	56.19	56.62	17,391,134	-0.35(-0.62%)
May 28, 2019	58.25	58.26	56.87	56.97	19,005,830	-1.17(-2.01%)
May 24, 2019	58.17	58.26	57.62	58.14	8,834,171	+0.24(+0.42%)
May 23, 2019	58.66	58.69	57.31	57.90	18,459,724	-1.39(-2.34%)
May 22, 2019	59.65	59.80	59.15	59.28	10,015,685	-0.54(-0.90%)
May 21, 2019	59.84	59.99	59.57	59.83	10,820,923	+0.27(+0.46%)
May 20, 2019	59.67	59.91	59.37	59.55	9,118,469	-0.01(-0.01%)
May 17, 2019	59.36	59.87	59.31	59.56	11,826,775	-0.35(-0.59%)
May 16, 2019	59.94	60.38	59.80	59.91	10,330,754	-0.01(-0.01%)
May 15, 2019	59.29	60.06	59.01	59.92	11,362,204	+0.44(+0.74%)
May 14, 2019	59.73	60.26	59.44	59.48	13,275,231	+0.08(+0.13%)
May 13, 2019	59.36	59.81	59.13	59.40	15,518,968	-0.67(-1.11%)
May 10, 2019	59.77	60.25	58.98	60.07	14,091,111	+0.52(+0.87%)
May 09, 2019	59.23	59.64	58.92	59.55	17,044,588	-0.05(-0.09%)
May 08, 2019	59.37	59.95	59.28	59.61	14,635,453	+0.09(+0.16%)
May 07, 2019	59.34	59.57	58.78	59.51	17,401,822	-0.32(-0.53%)
May 06, 2019	59.67	60.24	59.50	59.83	17,230,354	-0.26(-0.44%)
May 03, 2019	60.34	60.67	60.07	60.09	15,702,658	+0.14(+0.23%)
May 02, 2019	60.72	60.89	59.92	59.95	19,801,346	-1.07(-1.75%)
May 01, 2019	62.01	62.26	60.99	61.03	17,931,182	-1.25(-2.01%)
Apr 30, 2019	62.34	62.47	62.00	62.27	17,688,932	+0.24(+0.39%)
Apr 29, 2019	62.15	62.35	61.79	62.03	12,921,579	-0.40(-0.65%)
Apr 26, 2019	62.27	62.55	61.72	62.44	23,273,404	-1.34(-2.10%)
Apr 25, 2019	63.34	64.26	63.14	63.78	14,352,596	+0.36(+0.56%)
Apr 24, 2019	64.39	64.45	63.40	63.42	15,061,757	-1.26(-1.94%)
Apr 23, 2019	64.53	64.76	64.14	64.68	13,657,449	+0.37(+0.58%)
Apr 22, 2019	63.51	64.55	63.33	64.31	13,881,525	+1.37(+2.18%)
Apr 18, 2019	63.27	63.48	62.89	62.93	12,238,861	-0.23(-0.37%)
Apr 17, 2019	63.26	63.38	62.89	63.17	10,283,707	+0.18(+0.28%)
Apr 16, 2019	62.69	63.10	62.59	62.99	9,031,365	+0.43(+0.68%)
Apr 15, 2019	62.75	62.88	62.46	62.56	11,004,295	-0.21(-0.33%)
Apr 12, 2019	64.24	64.24	62.50	62.77	21,449,526	-0.80(-1.26%)
Apr 11, 2019	63.25	63.66	62.85	63.57	11,750,837	+0.30(+0.48%)
Apr 10, 2019	63.55	63.67	63.15	63.27	13,309,500	-0.29(-0.45%)
Apr 09, 2019	64.01	64.06	63.41	63.55	11,037,098	-0.83(-1.29%)
Apr 08, 2019	64.13	64.54	64.07	64.38	11,742,139	+0.40(+0.62%)
Apr 05, 2019	63.72	64.02	63.57	63.99	12,967,871	+0.34(+0.54%)
Apr 04, 2019	62.93	63.67	62.65	63.65	12,067,138	+0.89(+1.42%)
Apr 03, 2019	63.43	63.43	62.53	62.75	11,038,271	-0.37(-0.59%)
Apr 02, 2019	63.41	63.57	62.92	63.13	9,856,121	-0.27(-0.43%)
Apr 01, 2019	63.01	63.44	62.89	63.40	13,942,987	+0.72(+1.15%)
Mar 29, 2019	63.09	63.20	62.43	62.68	14,037,730	+0.05(+0.07%)
Mar 28, 2019	62.08	62.67	62.07	62.63	9,555,573	+0.31(+0.50%)
Mar 27, 2019	62.81	63.07	61.92	62.32	9,357,438	-0.48(-0.77%)
Mar 26, 2019	62.31	63.04	62.20	62.80	12,212,150	+0.81(+1.30%)
Mar 25, 2019	62.06	62.40	61.74	61.99	14,591,626	-0.43(-0.70%)
Mar 22, 2019	63.01	63.17	62.29	62.43	16,111,316	-1.02(-1.60%)
Mar 21, 2019	62.69	63.52	62.68	63.45	13,042,071	+0.34(+0.54%)
Mar 20, 2019	62.64	63.55	62.49	63.10	16,931,260	+0.37(+0.59%)
Mar 19, 2019	63.28	63.61	62.55	62.73	17,966,128	-0.16(-0.26%)
Mar 18, 2019	62.40	63.03	62.40	62.89	12,685,524	+0.72(+1.16%)
Mar 15, 2019	62.20	62.48	62.13	62.17	32,636,572	-0.23(-0.36%)
Mar 14, 2019	62.68	62.76	62.33	62.40	12,861,510	-0.21(-0.33%)
Mar 13, 2019	62.51	62.65	62.21	62.61	13,226,903	+0.55(+0.89%)
Mar 12, 2019	62.14	62.51	61.97	62.06	14,593,151	+0.17(+0.28%)
Mar 11, 2019	62.04	62.28	61.79	61.89	14,258,125	+0.60(+0.97%)
Mar 08, 2019	61.20	61.53	60.70	61.29	20,898,546	-0.89(-1.43%)
Mar 07, 2019	61.71	62.26	61.53	62.18	21,323,754	+0.68(+1.11%)
Mar 06, 2019	61.16	61.58	60.40	61.50	24,016,636	-0.71(-1.13%)
Mar 05, 2019	62.15	62.37	61.86	62.20	16,808,030	-0.09(-0.15%)
Mar 04, 2019	62.24	62.48	61.29	62.30	23,320,516	+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.