Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	59.29	59.29	55.89	56.18	13,802,600	-2.51(-4.28%)
Jun 27, 2019	57.71	59.56	57.48	58.69	1,254,707	+1.42(+2.48%)
Jun 26, 2019	56.01	57.39	55.58	57.27	1,706,635	+2.12(+3.84%)
Jun 25, 2019	57.06	57.79	54.88	55.15	1,574,817	-2.11(-3.68%)
Jun 24, 2019	57.10	57.99	56.88	57.26	677,348	+0.11(+0.19%)
Jun 21, 2019	57.50	58.16	56.87	57.15	1,428,800	-0.70(-1.21%)
Jun 20, 2019	58.96	59.13	57.06	57.85	971,649	+0.02(+0.03%)
Jun 19, 2019	58.97	59.04	57.31	57.83	932,815	-0.66(-1.13%)
Jun 18, 2019	54.89	58.80	54.89	58.49	1,691,706	+3.85(+7.05%)
Jun 17, 2019	55.60	56.50	54.58	54.64	1,183,012	+0.06(+0.11%)
Jun 14, 2019	56.93	56.93	54.50	54.58	1,808,900	-3.37(-5.82%)
Jun 13, 2019	57.44	58.12	56.88	57.95	1,063,682	+1.13(+1.99%)
Jun 12, 2019	57.52	58.33	56.76	56.82	1,516,358	-1.72(-2.94%)
Jun 11, 2019	58.25	60.93	57.88	58.54	2,435,416	-0.85(-1.43%)
Jun 10, 2019	57.58	60.16	57.58	59.39	1,447,905	+2.26(+3.96%)
Jun 07, 2019	56.55	57.34	56.19	57.13	1,033,900	+1.00(+1.78%)
Jun 06, 2019	56.35	56.80	55.13	56.13	1,048,505	-0.11(-0.20%)
Jun 05, 2019	56.91	57.38	55.33	56.24	1,178,123	-0.03(-0.05%)
Jun 04, 2019	54.73	56.55	54.73	56.27	1,606,394	+2.33(+4.32%)
Jun 03, 2019	54.01	55.99	53.36	53.94	1,702,508	-1.20(-2.18%)
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%)

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.