Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.15	53.70	52.89	52.99	4,476,941	-0.84(-1.57%)
May 30, 2019	53.91	54.36	53.64	53.83	2,394,311	+0.18(+0.34%)
May 29, 2019	53.32	53.91	53.11	53.65	4,703,228	-0.18(-0.34%)
May 28, 2019	55.20	55.41	53.81	53.83	4,301,861	-1.17(-2.13%)
May 24, 2019	55.73	55.85	54.87	55.00	2,956,129	-0.13(-0.24%)
May 23, 2019	56.16	56.16	54.53	55.13	3,291,253	-1.75(-3.08%)
May 22, 2019	57.23	57.34	56.82	56.88	2,932,575	-0.58(-1.01%)
May 21, 2019	56.58	57.72	56.57	57.46	4,224,170	+1.26(+2.24%)
May 20, 2019	56.67	56.76	55.92	56.21	3,927,699	-0.81(-1.42%)
May 17, 2019	57.08	57.65	56.89	57.02	3,057,198	-0.74(-1.28%)
May 16, 2019	57.65	57.92	57.31	57.75	2,698,844	+0.53(+0.92%)
May 15, 2019	56.33	57.58	56.12	57.23	2,333,458	+0.35(+0.61%)
May 14, 2019	56.96	57.50	56.64	56.88	2,463,973	+0.45(+0.79%)
May 13, 2019	57.23	57.25	56.00	56.43	3,135,396	-2.00(-3.42%)
May 10, 2019	57.84	58.62	56.80	58.43	3,206,795	+0.11(+0.19%)
May 09, 2019	57.28	58.39	56.98	58.32	3,324,384	+0.45(+0.77%)
May 08, 2019	58.78	58.92	57.79	57.87	4,939,230	-1.08(-1.84%)
May 07, 2019	58.93	59.72	57.91	58.96	6,850,596	-2.29(-3.73%)
May 06, 2019	60.69	61.47	60.37	61.24	3,798,578	-0.83(-1.34%)
May 03, 2019	61.55	62.15	61.55	62.07	2,882,175	+0.87(+1.43%)
May 02, 2019	61.32	61.64	60.70	61.20	3,513,170	-0.16(-0.26%)
May 01, 2019	62.07	62.26	61.33	61.36	2,579,249	-0.62(-1.00%)
Apr 30, 2019	61.90	62.03	60.80	61.98	5,504,077	-0.07(-0.11%)
Apr 29, 2019	62.61	62.67	61.50	62.05	3,676,819	-0.57(-0.91%)
Apr 26, 2019	62.39	62.62	62.11	62.61	2,491,463	+0.38(+0.62%)
Apr 25, 2019	63.05	63.05	61.81	62.23	3,218,256	-1.09(-1.72%)
Apr 24, 2019	63.66	63.86	63.21	63.32	3,139,312	-0.55(-0.86%)
Apr 23, 2019	63.44	63.94	63.15	63.87	2,457,322	+0.38(+0.59%)
Apr 22, 2019	62.95	63.70	62.68	63.49	2,815,700	+0.19(+0.30%)
Apr 18, 2019	63.37	63.69	63.12	63.30	3,687,769	+0.17(+0.28%)
Apr 17, 2019	63.55	63.77	63.09	63.13	2,898,387	+0.11(+0.18%)
Apr 16, 2019	62.90	63.11	62.74	63.01	1,920,455	+0.33(+0.53%)
Apr 15, 2019	62.92	62.95	62.41	62.68	1,598,750	-0.26(-0.42%)
Apr 12, 2019	62.95	63.21	62.60	62.94	2,044,395	+0.56(+0.90%)
Apr 11, 2019	62.22	62.50	62.04	62.39	1,706,601	+0.29(+0.46%)
Apr 10, 2019	62.01	62.39	61.64	62.10	2,004,722	+0.28(+0.45%)
Apr 09, 2019	62.48	62.49	61.76	61.82	2,635,355	-0.79(-1.26%)
Apr 08, 2019	62.43	62.62	61.80	62.60	2,694,014	+0.50(+0.80%)
Apr 05, 2019	62.34	62.39	61.76	62.11	2,269,132	+0.02(+0.03%)
Apr 04, 2019	61.88	62.12	61.37	62.09	2,508,545	+0.31(+0.49%)
Apr 03, 2019	61.46	61.98	61.10	61.78	3,340,204	+0.73(+1.20%)
Apr 02, 2019	61.26	61.37	60.67	61.05	3,122,672	-0.17(-0.29%)
Apr 01, 2019	60.75	61.31	60.38	61.23	3,232,946	+1.45(+2.42%)
Mar 29, 2019	59.57	59.82	59.30	59.78	3,476,319	+0.79(+1.35%)
Mar 28, 2019	58.68	59.23	58.49	58.98	2,041,549	+0.36(+0.61%)
Mar 27, 2019	58.79	58.90	58.29	58.62	1,974,538	-0.11(-0.19%)
Mar 26, 2019	58.59	59.04	58.35	58.74	2,368,875	+0.70(+1.20%)
Mar 25, 2019	58.32	58.65	57.77	58.04	4,153,509	-0.33(-0.57%)
Mar 22, 2019	60.03	60.18	58.32	58.37	3,988,678	-2.10(-3.47%)
Mar 21, 2019	59.37	60.60	59.20	60.47	4,127,997	+0.86(+1.44%)
Mar 20, 2019	59.67	60.15	59.09	59.61	4,471,429	-0.12(-0.20%)
Mar 19, 2019	60.41	60.54	59.49	59.73	2,802,694	-0.32(-0.54%)
Mar 18, 2019	58.88	60.16	58.88	60.06	4,513,742	+1.27(+2.17%)
Mar 15, 2019	58.96	59.02	58.42	58.78	12,650,783	-0.13(-0.22%)
Mar 14, 2019	59.21	59.37	58.82	58.91	3,524,823	-0.38(-0.65%)
Mar 13, 2019	59.09	59.64	58.98	59.30	4,545,034	+0.52(+0.89%)
Mar 12, 2019	59.00	59.35	58.70	58.77	3,491,862	-0.10(-0.18%)
Mar 11, 2019	57.96	58.90	57.95	58.88	4,387,856	+0.73(+1.26%)
Mar 08, 2019	58.00	58.34	57.54	58.14	4,439,984	-0.61(-1.04%)
Mar 07, 2019	59.02	59.02	57.98	58.75	4,116,557	-0.35(-0.59%)
Mar 06, 2019	59.27	59.37	59.02	59.10	3,371,043	-0.03(-0.04%)
Mar 05, 2019	59.34	59.52	59.11	59.13	2,759,314	-0.29(-0.48%)
Mar 04, 2019	60.06	60.27	58.96	59.42	3,368,906	-0.30(-0.50%)

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.