Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.47	59.20	58.32	58.91	8,058,613	+0.55(+0.94%)
Jun 27, 2019	58.37	58.67	58.01	58.36	3,727,587	+0.22(+0.38%)
Jun 26, 2019	57.86	58.37	57.70	58.14	2,947,796	+0.49(+0.86%)
Jun 25, 2019	57.82	57.90	57.52	57.64	2,371,525	-0.11(-0.18%)
Jun 24, 2019	57.95	58.17	57.68	57.75	3,077,614	-0.19(-0.34%)
Jun 21, 2019	57.83	58.37	57.56	57.94	4,934,115	+0.11(+0.18%)
Jun 20, 2019	57.10	57.94	56.50	57.84	4,301,145	+1.79(+3.20%)
Jun 19, 2019	56.63	56.77	55.92	56.05	3,052,664	-0.42(-0.75%)
Jun 18, 2019	55.76	56.91	55.59	56.47	4,392,069	+1.13(+2.04%)
Jun 17, 2019	55.47	55.67	55.20	55.34	3,362,449	-0.08(-0.14%)
Jun 14, 2019	55.66	55.72	54.76	55.42	3,196,533	-0.38(-0.68%)
Jun 13, 2019	55.77	55.94	55.40	55.80	3,129,051	+0.41(+0.73%)
Jun 12, 2019	55.79	56.00	55.04	55.39	4,203,109	-0.64(-1.13%)
Jun 11, 2019	57.69	57.95	56.00	56.03	4,408,760	-1.03(-1.81%)
Jun 10, 2019	56.65	57.56	56.52	57.06	3,392,432	+0.84(+1.49%)
Jun 07, 2019	55.60	56.65	55.47	56.22	3,922,668	+0.91(+1.64%)
Jun 06, 2019	55.88	56.01	54.75	55.31	3,590,198	-0.57(-1.01%)
Jun 05, 2019	55.68	56.09	55.04	55.88	5,766,923	+0.73(+1.33%)
Jun 04, 2019	54.21	55.23	53.87	55.15	3,695,368	+1.66(+3.10%)
Jun 03, 2019	53.21	54.07	53.07	53.49	3,622,215	+0.30(+0.56%)
May 31, 2019	53.35	53.90	53.09	53.19	4,460,219	-0.85(-1.57%)
May 30, 2019	54.11	54.57	53.84	54.03	2,385,368	+0.19(+0.34%)
May 29, 2019	53.52	54.11	53.31	53.85	4,685,660	-0.19(-0.34%)
May 28, 2019	55.41	55.62	54.02	54.03	4,285,792	-1.17(-2.13%)
May 24, 2019	55.94	56.05	55.07	55.21	2,945,087	-0.13(-0.24%)
May 23, 2019	56.37	56.37	54.74	55.34	3,278,960	-1.76(-3.08%)
May 22, 2019	57.44	57.56	57.03	57.10	2,921,621	-0.58(-1.01%)
May 21, 2019	56.80	57.94	56.78	57.68	4,208,392	+1.26(+2.24%)
May 20, 2019	56.88	56.97	56.13	56.42	3,913,028	-0.81(-1.42%)
May 17, 2019	57.29	57.86	57.11	57.23	3,045,779	-0.74(-1.28%)
May 16, 2019	57.86	58.14	57.53	57.97	2,688,763	+0.53(+0.92%)
May 15, 2019	56.54	57.79	56.33	57.44	2,324,742	+0.35(+0.61%)
May 14, 2019	57.18	57.71	56.85	57.09	2,454,770	+0.45(+0.79%)
May 13, 2019	57.44	57.47	56.21	56.64	3,123,685	-2.01(-3.42%)
May 10, 2019	58.05	58.84	57.01	58.65	3,194,817	+0.11(+0.19%)
May 09, 2019	57.49	58.61	57.20	58.54	3,311,967	+0.45(+0.77%)
May 08, 2019	59.00	59.14	58.01	58.09	4,920,781	-1.09(-1.84%)
May 07, 2019	59.15	59.95	58.12	59.18	6,825,008	-2.30(-3.73%)
May 06, 2019	60.92	61.70	60.60	61.47	3,784,390	-0.83(-1.34%)
May 03, 2019	61.78	62.38	61.78	62.30	2,871,410	+0.88(+1.43%)
May 02, 2019	61.55	61.87	60.93	61.43	3,500,048	-0.16(-0.26%)
May 01, 2019	62.30	62.50	61.56	61.59	2,569,615	-0.62(-1.00%)
Apr 30, 2019	62.13	62.26	61.03	62.21	5,483,518	-0.07(-0.11%)
Apr 29, 2019	62.85	62.91	61.73	62.28	3,663,086	-0.57(-0.91%)
Apr 26, 2019	62.62	62.86	62.34	62.85	2,482,157	+0.39(+0.62%)
Apr 25, 2019	63.29	63.29	62.04	62.46	3,206,236	-1.10(-1.72%)
Apr 24, 2019	63.90	64.10	63.44	63.56	3,127,586	-0.55(-0.86%)
Apr 23, 2019	63.68	64.18	63.39	64.11	2,448,143	+0.38(+0.59%)
Apr 22, 2019	63.19	63.94	62.92	63.73	2,805,183	+0.19(+0.30%)
Apr 18, 2019	63.61	63.93	63.36	63.54	3,673,994	+0.18(+0.28%)
Apr 17, 2019	63.79	64.00	63.33	63.36	2,887,561	+0.11(+0.18%)
Apr 16, 2019	63.14	63.35	62.97	63.25	1,913,282	+0.33(+0.53%)
Apr 15, 2019	63.15	63.19	62.65	62.92	1,592,779	-0.26(-0.42%)
Apr 12, 2019	63.19	63.44	62.83	63.18	2,036,758	+0.56(+0.90%)
Apr 11, 2019	62.45	62.73	62.27	62.62	1,700,227	+0.29(+0.46%)
Apr 10, 2019	62.24	62.63	61.88	62.33	1,997,234	+0.28(+0.45%)
Apr 09, 2019	62.72	62.73	61.99	62.05	2,625,512	-0.79(-1.26%)
Apr 08, 2019	62.66	62.86	62.03	62.84	2,683,951	+0.50(+0.80%)
Apr 05, 2019	62.58	62.62	61.99	62.34	2,260,656	+0.02(+0.03%)
Apr 04, 2019	62.11	62.36	61.60	62.32	2,499,175	+0.31(+0.49%)
Apr 03, 2019	61.69	62.21	61.33	62.02	3,327,728	+0.74(+1.20%)
Apr 02, 2019	61.49	61.60	60.90	61.28	3,111,008	-0.18(-0.29%)

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.