Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.25	58.97	58.10	58.68	8,089,640	+0.55(+0.94%)
Jun 27, 2019	58.14	58.44	57.78	58.14	3,741,939	+0.22(+0.38%)
Jun 26, 2019	57.63	58.14	57.48	57.92	2,959,145	+0.49(+0.86%)
Jun 25, 2019	57.60	57.68	57.30	57.42	2,380,656	-0.11(-0.18%)
Jun 24, 2019	57.73	57.95	57.46	57.53	3,089,464	-0.19(-0.34%)
Jun 21, 2019	57.61	58.14	57.34	57.72	4,953,112	+0.11(+0.18%)
Jun 20, 2019	56.88	57.72	56.28	57.62	4,317,706	+1.79(+3.20%)
Jun 19, 2019	56.41	56.55	55.71	55.83	3,064,418	-0.42(-0.75%)
Jun 18, 2019	55.55	56.69	55.37	56.25	4,408,980	+1.13(+2.04%)
Jun 17, 2019	55.26	55.45	54.99	55.13	3,375,395	-0.08(-0.14%)
Jun 14, 2019	55.44	55.51	54.55	55.21	3,208,841	-0.38(-0.68%)
Jun 13, 2019	55.56	55.73	55.19	55.58	3,141,098	+0.40(+0.73%)
Jun 12, 2019	55.58	55.79	54.83	55.18	4,219,292	-0.63(-1.13%)
Jun 11, 2019	57.47	57.73	55.79	55.81	4,425,734	-1.03(-1.81%)
Jun 10, 2019	56.43	57.34	56.31	56.84	3,405,494	+0.84(+1.49%)
Jun 07, 2019	55.39	56.43	55.26	56.01	3,937,771	+0.91(+1.64%)
Jun 06, 2019	55.66	55.80	54.54	55.10	3,604,021	-0.56(-1.01%)
Jun 05, 2019	55.47	55.88	54.83	55.66	5,789,127	+0.73(+1.33%)
Jun 04, 2019	54.00	55.02	53.67	54.93	3,709,596	+1.65(+3.10%)
Jun 03, 2019	53.01	53.86	52.86	53.28	3,636,162	+0.30(+0.56%)
May 31, 2019	53.15	53.69	52.88	52.98	4,477,392	-0.84(-1.57%)
May 30, 2019	53.91	54.36	53.63	53.83	2,394,552	+0.18(+0.34%)
May 29, 2019	53.32	53.91	53.10	53.64	4,703,701	-0.18(-0.34%)
May 28, 2019	55.20	55.41	53.81	53.83	4,302,294	-1.17(-2.13%)
May 24, 2019	55.73	55.84	54.86	55.00	2,956,427	-0.13(-0.24%)
May 23, 2019	56.16	56.16	54.53	55.13	3,291,585	-1.75(-3.08%)
May 22, 2019	57.22	57.34	56.82	56.88	2,932,870	-0.58(-1.01%)
May 21, 2019	56.58	57.71	56.56	57.46	4,224,596	+1.26(+2.24%)
May 20, 2019	56.67	56.75	55.92	56.20	3,928,094	-0.81(-1.42%)
May 17, 2019	57.07	57.64	56.89	57.01	3,057,506	-0.74(-1.28%)
May 16, 2019	57.64	57.92	57.31	57.75	2,699,116	+0.53(+0.92%)
May 15, 2019	56.32	57.57	56.11	57.22	2,333,692	+0.35(+0.61%)
May 14, 2019	56.96	57.49	56.64	56.87	2,464,221	+0.45(+0.79%)
May 13, 2019	57.22	57.25	55.99	56.43	3,135,711	-2.00(-3.42%)
May 10, 2019	57.83	58.62	56.79	58.43	3,207,118	+0.11(+0.19%)
May 09, 2019	57.27	58.38	56.98	58.31	3,324,719	+0.45(+0.77%)
May 08, 2019	58.77	58.91	57.79	57.87	4,939,727	-1.08(-1.84%)
May 07, 2019	58.92	59.72	57.90	58.95	6,851,285	-2.29(-3.73%)
May 06, 2019	60.69	61.46	60.36	61.24	3,798,960	-0.83(-1.34%)
May 03, 2019	61.54	62.14	61.54	62.07	2,882,465	+0.87(+1.43%)
May 02, 2019	61.31	61.63	60.70	61.19	3,513,524	-0.16(-0.26%)
May 01, 2019	62.07	62.26	61.32	61.35	2,579,508	-0.62(-1.00%)
Apr 30, 2019	61.89	62.02	60.79	61.97	5,504,630	-0.07(-0.11%)
Apr 29, 2019	62.61	62.67	61.49	62.04	3,677,189	-0.57(-0.91%)
Apr 26, 2019	62.38	62.62	62.10	62.61	2,491,714	+0.38(+0.62%)
Apr 25, 2019	63.04	63.04	61.80	62.22	3,218,580	-1.09(-1.72%)
Apr 24, 2019	63.65	63.86	63.20	63.31	3,139,628	-0.55(-0.86%)
Apr 23, 2019	63.44	63.93	63.15	63.86	2,457,569	+0.38(+0.59%)
Apr 22, 2019	62.95	63.69	62.68	63.49	2,815,983	+0.19(+0.30%)
Apr 18, 2019	63.37	63.68	63.12	63.30	3,688,140	+0.17(+0.28%)
Apr 17, 2019	63.54	63.76	63.08	63.12	2,898,678	+0.11(+0.18%)
Apr 16, 2019	62.89	63.10	62.73	63.01	1,920,648	+0.33(+0.53%)
Apr 15, 2019	62.91	62.95	62.41	62.68	1,598,911	-0.26(-0.42%)
Apr 12, 2019	62.95	63.20	62.59	62.94	2,044,600	+0.56(+0.90%)
Apr 11, 2019	62.21	62.49	62.03	62.38	1,706,773	+0.29(+0.46%)
Apr 10, 2019	62.00	62.39	61.64	62.09	2,004,924	+0.28(+0.45%)
Apr 09, 2019	62.48	62.48	61.75	61.81	2,635,620	-0.79(-1.25%)
Apr 08, 2019	62.42	62.62	61.79	62.60	2,694,285	+0.50(+0.80%)
Apr 05, 2019	62.34	62.38	61.75	62.10	2,269,360	+0.02(+0.03%)
Apr 04, 2019	61.87	62.12	61.37	62.08	2,508,797	+0.31(+0.49%)
Apr 03, 2019	61.45	61.97	61.10	61.78	3,340,540	+0.73(+1.20%)
Apr 02, 2019	61.25	61.37	60.67	61.04	3,122,986	-0.17(-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.