Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.56	56.17	54.48	55.14	1,565,900	-1.42(-2.51%)
May 30, 2019	57.06	58.00	56.15	56.56	943,984	-0.11(-0.19%)
May 29, 2019	56.20	57.55	55.11	56.67	1,001,621	-0.47(-0.82%)
May 28, 2019	57.97	58.37	57.10	57.14	1,218,200	-0.39(-0.68%)
May 24, 2019	56.94	58.63	56.90	57.53	923,900	+0.92(+1.63%)
May 23, 2019	57.05	57.62	55.83	56.61	1,572,081	-1.72(-2.95%)
May 22, 2019	58.44	59.89	58.24	58.33	790,898	-0.56(-0.95%)
May 21, 2019	58.57	59.70	57.76	58.89	1,843,252	+1.48(+2.58%)
May 20, 2019	61.16	62.50	57.34	57.41	2,952,674	-5.74(-9.09%)
May 17, 2019	63.65	64.39	62.94	63.15	1,024,500	-1.10(-1.71%)
May 16, 2019	64.47	66.29	64.03	64.25	1,599,688	-0.27(-0.42%)
May 15, 2019	62.25	64.99	61.82	64.52	1,745,621	+1.91(+3.05%)
May 14, 2019	61.45	62.70	61.13	62.61	1,031,903	+1.99(+3.28%)
May 13, 2019	62.39	63.04	60.40	60.62	1,530,985	-3.88(-6.02%)
May 10, 2019	62.60	64.63	62.12	64.50	1,485,200	+1.32(+2.09%)
May 09, 2019	63.60	64.32	62.42	63.18	1,296,264	-1.37(-2.12%)
May 08, 2019	65.13	66.58	64.49	64.55	1,361,023	-0.70(-1.07%)
May 07, 2019	66.59	66.61	63.80	65.25	1,794,218	-1.89(-2.82%)
May 06, 2019	66.55	67.58	66.17	67.14	1,411,386	-1.07(-1.57%)
May 03, 2019	66.14	68.83	66.14	68.21	2,444,200	+2.02(+3.05%)
May 02, 2019	57.60	66.43	57.01	66.19	6,572,492	+1.41(+2.18%)
May 01, 2019	66.60	66.63	64.69	64.78	1,628,761	-1.31(-1.98%)
Apr 30, 2019	65.59	66.18	65.25	66.09	1,655,532	+0.35(+0.53%)
Apr 29, 2019	65.45	66.44	65.00	65.74	1,478,613	+0.25(+0.38%)
Apr 26, 2019	67.00	67.00	64.67	65.49	2,468,600	-2.12(-3.14%)
Apr 25, 2019	68.18	68.37	66.97	67.61	1,245,677	-0.66(-0.97%)
Apr 24, 2019	68.72	69.21	68.25	68.27	1,106,463	-0.23(-0.34%)
Apr 23, 2019	67.36	68.74	67.02	68.50	1,738,236	+1.09(+1.62%)
Apr 22, 2019	66.95	68.10	66.54	67.41	1,078,985	+0.24(+0.36%)
Apr 18, 2019	66.99	67.70	65.99	67.17	853,600	-0.03(-0.04%)
Apr 17, 2019	66.96	67.66	66.53	67.20	1,513,263	+0.80(+1.20%)
Apr 16, 2019	65.58	67.20	65.58	66.40	1,657,712	+0.91(+1.39%)
Apr 15, 2019	65.20	66.00	65.11	65.49	1,238,892	+0.48(+0.74%)
Apr 12, 2019	64.05	65.10	63.30	65.01	1,249,300	+1.68(+2.65%)
Apr 11, 2019	63.58	64.00	63.01	63.33	834,433	-0.34(-0.53%)
Apr 10, 2019	62.57	63.76	62.23	63.67	1,175,935	+1.09(+1.74%)
Apr 09, 2019	62.50	62.89	61.73	62.58	807,773	-0.13(-0.21%)
Apr 08, 2019	62.65	62.95	61.70	62.71	1,234,559	-0.04(-0.06%)
Apr 05, 2019	62.25	62.98	62.15	62.75	1,009,800	+0.69(+1.11%)
Apr 04, 2019	61.01	62.10	60.80	62.06	1,669,917	+1.17(+1.92%)
Apr 03, 2019	60.95	61.75	60.63	60.89	1,358,503	+0.51(+0.84%)
Apr 02, 2019	59.45	60.45	58.81	60.38	1,670,791	+0.73(+1.22%)
Apr 01, 2019	57.91	59.74	57.36	59.65	1,572,102	+2.43(+4.25%)
Mar 29, 2019	57.05	57.56	56.86	57.22	839,100	+0.73(+1.29%)
Mar 28, 2019	55.45	56.69	55.17	56.49	1,641,690	+0.85(+1.53%)
Mar 27, 2019	55.93	56.43	54.58	55.64	1,185,298	-0.18(-0.32%)
Mar 26, 2019	56.96	57.16	54.94	55.82	1,660,885	-0.56(-0.99%)
Mar 25, 2019	56.51	56.99	55.38	56.38	1,685,042	-0.13(-0.23%)
Mar 22, 2019	59.11	59.42	56.51	56.51	1,393,500	-2.93(-4.93%)
Mar 21, 2019	57.91	59.84	57.76	59.44	1,632,568	+1.56(+2.70%)
Mar 20, 2019	58.18	59.17	57.01	57.88	2,629,892	+0.60(+1.05%)
Mar 19, 2019	57.40	57.72	56.82	57.28	1,290,797	+0.35(+0.61%)
Mar 18, 2019	55.38	57.54	55.25	56.93	3,138,679	+0.06(+0.11%)
Mar 15, 2019	55.83	57.51	54.38	56.87	4,513,700	+3.30(+6.16%)
Mar 14, 2019	54.09	54.15	53.44	53.57	512,430	-0.46(-0.85%)
Mar 13, 2019	53.94	54.70	53.41	54.03	1,041,753	+0.19(+0.35%)
Mar 12, 2019	53.78	54.25	53.24	53.84	608,193	+0.13(+0.24%)
Mar 11, 2019	52.45	53.87	52.41	53.71	999,299	+1.64(+3.15%)
Mar 08, 2019	52.08	52.56	51.60	52.07	831,500	-0.64(-1.21%)
Mar 07, 2019	52.88	53.10	52.01	52.71	1,359,629	-0.12(-0.23%)
Mar 06, 2019	54.27	54.27	52.72	52.83	707,079	-1.57(-2.89%)
Mar 05, 2019	54.60	54.60	54.04	54.40	460,841	-0.09(-0.17%)
Mar 04, 2019	55.15	55.26	53.75	54.49	956,251	-0.46(-0.84%)

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.