Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.79	62.98	61.71	62.85	7,021,856	+0.57(+0.92%)
May 30, 2019	62.08	62.54	61.95	62.28	998,579	+0.24(+0.38%)
May 29, 2019	63.23	63.23	61.77	62.04	1,608,792	-1.06(-1.67%)
May 28, 2019	63.90	64.04	62.99	63.10	2,193,863	-0.64(-1.00%)
May 24, 2019	63.77	64.20	63.62	63.74	1,034,222	+0.03(+0.05%)
May 23, 2019	62.90	63.73	62.57	63.70	2,147,419	+0.94(+1.49%)
May 22, 2019	62.47	62.79	62.22	62.77	1,001,731	+0.46(+0.73%)
May 21, 2019	62.21	62.66	62.01	62.31	1,187,612	+0.09(+0.15%)
May 20, 2019	62.27	62.60	62.08	62.22	1,271,656	+0.08(+0.14%)
May 17, 2019	61.35	62.36	61.29	62.13	1,349,001	+0.34(+0.55%)
May 16, 2019	61.18	61.96	61.08	61.79	1,299,539	+0.45(+0.73%)
May 15, 2019	61.41	61.72	61.19	61.35	1,262,895	+0.01(+0.01%)
May 14, 2019	61.56	61.88	61.11	61.34	1,630,310	-0.34(-0.55%)
May 13, 2019	60.53	61.74	60.23	61.68	1,442,164	+1.04(+1.71%)
May 10, 2019	59.54	60.65	59.42	60.64	1,034,916	+1.11(+1.86%)
May 09, 2019	59.57	59.89	59.20	59.53	1,165,045	+0.04(+0.07%)
May 08, 2019	60.33	60.39	59.45	59.49	1,520,624	-0.94(-1.55%)
May 07, 2019	61.84	61.91	60.19	60.43	1,390,578	-0.30(-0.50%)
May 06, 2019	60.92	61.15	60.53	60.73	1,193,949	-0.18(-0.29%)
May 03, 2019	60.52	60.93	60.30	60.91	1,060,952	+0.47(+0.78%)
May 02, 2019	60.97	61.26	60.32	60.43	2,641,261	+0.33(+0.55%)
May 01, 2019	60.32	60.71	60.01	60.10	1,946,175	-0.45(-0.74%)
Apr 30, 2019	59.73	60.57	59.57	60.55	1,875,595	+0.91(+1.53%)
Apr 29, 2019	59.88	60.11	59.46	59.64	1,274,174	-0.37(-0.62%)
Apr 26, 2019	60.41	60.65	59.95	60.01	1,299,415	+0.15(+0.25%)
Apr 25, 2019	59.60	60.20	59.47	59.86	1,968,816	-0.02(-0.03%)
Apr 24, 2019	59.49	60.06	59.49	59.88	1,694,366	+0.39(+0.65%)
Apr 23, 2019	59.32	59.59	59.02	59.49	2,347,864	+0.35(+0.59%)
Apr 22, 2019	59.05	59.38	58.96	59.14	2,225,546	+0.03(+0.04%)
Apr 18, 2019	59.61	59.75	59.10	59.12	1,797,642	-0.21(-0.36%)
Apr 17, 2019	59.26	59.57	59.06	59.33	1,597,921	+0.05(+0.09%)
Apr 16, 2019	59.72	60.07	59.13	59.28	1,692,073	-0.53(-0.89%)
Apr 15, 2019	59.72	60.08	59.64	59.81	1,737,283	+0.08(+0.14%)
Apr 12, 2019	59.40	59.78	59.05	59.72	1,398,587	+0.07(+0.11%)
Apr 11, 2019	59.04	59.80	59.04	59.66	1,532,068	+0.25(+0.41%)
Apr 10, 2019	60.06	60.33	59.35	59.41	1,702,694	-0.40(-0.66%)
Apr 09, 2019	59.70	59.86	59.50	59.81	1,629,775	+0.14(+0.23%)
Apr 08, 2019	60.11	60.11	59.56	59.67	1,782,525	-0.39(-0.65%)
Apr 05, 2019	59.01	60.10	58.38	60.06	1,357,758	+0.61(+1.02%)
Apr 04, 2019	59.96	59.96	59.17	59.45	1,866,212	-0.13(-0.21%)
Apr 03, 2019	59.20	59.82	59.14	59.58	1,866,829	-0.19(-0.31%)
Apr 02, 2019	59.96	59.96	59.39	59.77	1,704,302	+0.04(+0.07%)
Apr 01, 2019	59.94	59.97	59.15	59.72	2,500,934	-0.23(-0.38%)
Mar 29, 2019	59.34	59.99	59.10	59.95	2,944,039	+0.52(+0.87%)
Mar 28, 2019	60.31	60.44	59.18	59.44	1,943,885	-0.75(-1.25%)
Mar 27, 2019	60.87	60.92	60.05	60.19	1,789,035	-0.61(-1.00%)
Mar 26, 2019	60.81	61.06	60.45	60.80	1,306,228	+0.15(+0.25%)
Mar 25, 2019	60.60	60.83	60.33	60.65	1,869,303	+0.07(+0.11%)
Mar 22, 2019	60.16	60.97	60.01	60.58	1,754,565	+0.70(+1.17%)
Mar 21, 2019	59.38	59.99	59.07	59.88	1,640,868	+0.54(+0.91%)
Mar 20, 2019	59.71	59.90	59.15	59.34	2,539,595	+0.02(+0.03%)
Mar 19, 2019	60.05	60.10	59.15	59.32	2,000,545	-0.90(-1.49%)
Mar 18, 2019	60.50	60.64	59.94	60.21	2,494,642	-0.40(-0.66%)
Mar 15, 2019	59.62	60.81	59.62	60.61	8,185,368	+0.68(+1.14%)
Mar 14, 2019	59.78	60.22	59.47	59.93	2,340,557	+0.27(+0.45%)
Mar 13, 2019	59.46	59.85	59.39	59.66	1,639,678	+0.08(+0.13%)
Mar 12, 2019	59.61	59.78	59.27	59.58	2,339,181	+0.19(+0.33%)
Mar 11, 2019	58.95	59.39	58.76	59.39	2,254,010	+0.51(+0.86%)
Mar 08, 2019	58.82	59.05	58.39	58.88	2,130,898	+0.25(+0.42%)
Mar 07, 2019	58.62	58.99	58.38	58.63	2,572,463	+0.27(+0.46%)
Mar 06, 2019	58.11	58.49	57.80	58.36	2,273,520	+0.41(+0.70%)
Mar 05, 2019	58.19	58.27	57.78	57.96	2,396,107	-0.32(-0.55%)
Mar 04, 2019	59.06	59.06	57.92	58.28	2,718,794	-0.20(-0.34%)

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.