Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.44	56.39	55.06	56.26	2,588,400	+0.85(+1.53%)
Jun 27, 2019	55.07	56.01	55.00	55.41	2,192,711	+0.57(+1.04%)
Jun 26, 2019	54.38	55.03	53.80	54.84	2,214,232	+0.57(+1.05%)
Jun 25, 2019	53.39	54.52	52.84	54.27	2,208,860	+0.86(+1.61%)
Jun 24, 2019	52.98	53.54	52.82	53.41	2,357,719	+0.32(+0.60%)
Jun 21, 2019	52.58	53.55	52.32	53.09	3,248,900	+0.68(+1.30%)
Jun 20, 2019	51.90	53.02	51.62	52.41	2,970,657	+1.14(+2.22%)
Jun 19, 2019	50.27	53.26	50.01	51.27	2,787,485	+1.53(+3.08%)
Jun 18, 2019	49.68	50.21	49.13	49.74	911,392	+0.49(+0.99%)
Jun 17, 2019	49.04	49.43	48.50	49.25	774,401	+0.37(+0.76%)
Jun 14, 2019	49.04	49.23	48.49	48.88	772,700	-0.15(-0.31%)
Jun 13, 2019	48.15	49.06	48.00	49.03	1,548,207	+0.95(+1.98%)
Jun 12, 2019	48.13	48.21	47.22	48.08	1,429,177	-0.15(-0.31%)
Jun 11, 2019	48.20	48.46	47.58	48.23	1,116,219	+0.24(+0.50%)
Jun 10, 2019	47.81	48.39	47.64	47.99	738,518	+0.30(+0.63%)
Jun 07, 2019	46.75	48.29	46.75	47.69	1,650,900	+1.13(+2.43%)
Jun 06, 2019	46.55	47.17	46.36	46.56	1,202,900	-0.06(-0.13%)
Jun 05, 2019	47.49	47.49	45.74	46.62	1,653,944	-0.38(-0.81%)
Jun 04, 2019	45.66	47.08	45.65	47.00	2,354,208	+1.70(+3.75%)
Jun 03, 2019	43.49	45.66	43.49	45.30	2,411,986	+1.88(+4.33%)
May 31, 2019	44.24	44.24	43.40	43.42	1,680,200	-1.22(-2.73%)
May 30, 2019	44.50	44.87	44.28	44.64	1,592,693	+0.25(+0.56%)
May 29, 2019	46.51	46.75	44.18	44.39	2,895,438	-2.53(-5.39%)
May 28, 2019	47.75	47.75	46.90	46.92	1,494,432	-0.64(-1.35%)
May 24, 2019	48.24	48.36	47.50	47.56	1,205,500	-0.59(-1.23%)
May 23, 2019	48.72	48.98	47.61	48.15	1,439,197	-1.10(-2.23%)
May 22, 2019	49.35	49.53	48.69	49.25	929,026	-0.35(-0.71%)
May 21, 2019	49.10	49.71	48.90	49.60	1,486,843	+0.73(+1.49%)
May 20, 2019	49.10	49.10	48.53	48.87	1,546,774	-0.36(-0.73%)
May 17, 2019	49.49	50.02	49.22	49.23	1,862,300	-0.77(-1.54%)
May 16, 2019	50.26	51.15	49.95	50.00	1,215,370	-0.22(-0.44%)
May 15, 2019	50.71	50.94	49.79	50.22	1,599,322	-1.02(-1.99%)
May 14, 2019	51.15	51.90	51.07	51.24	1,447,902	+0.06(+0.12%)
May 13, 2019	50.93	51.34	50.18	51.18	1,613,879	-0.93(-1.78%)
May 10, 2019	52.29	52.50	50.64	52.11	1,352,400	-0.27(-0.52%)
May 09, 2019	51.16	52.74	50.92	52.38	1,996,087	+0.62(+1.20%)
May 08, 2019	54.25	54.25	51.30	51.76	4,087,975	-4.84(-8.55%)
May 07, 2019	57.09	57.35	55.99	56.60	1,462,029	-1.19(-2.06%)
May 06, 2019	55.92	57.96	55.67	57.79	2,288,442	+0.80(+1.40%)
May 03, 2019	56.61	57.25	56.55	56.99	1,570,200	+0.48(+0.85%)
May 02, 2019	55.60	56.61	55.21	56.51	1,131,770	+0.91(+1.64%)
May 01, 2019	55.51	56.18	55.24	55.60	964,373	+0.36(+0.65%)
Apr 30, 2019	56.22	56.50	54.47	55.24	897,571	-0.91(-1.62%)
Apr 29, 2019	55.74	57.01	55.36	56.15	1,457,684	+0.54(+0.97%)
Apr 26, 2019	54.15	55.71	53.63	55.61	1,257,900	+1.72(+3.19%)
Apr 25, 2019	53.79	54.52	53.44	53.89	1,909,304	-0.14(-0.26%)
Apr 24, 2019	53.21	54.54	53.05	54.03	1,596,061	+1.00(+1.89%)
Apr 23, 2019	51.21	53.39	51.21	53.03	1,495,041	+1.93(+3.78%)
Apr 22, 2019	52.24	52.61	51.03	51.10	1,507,631	-1.13(-2.16%)
Apr 18, 2019	51.08	52.64	51.06	52.23	1,975,400	+1.18(+2.31%)
Apr 17, 2019	55.43	55.43	50.87	51.05	3,318,416	-4.27(-7.72%)
Apr 16, 2019	55.60	56.55	55.09	55.32	2,574,941	+0.15(+0.27%)
Apr 15, 2019	54.79	55.27	53.99	55.17	652,322	+0.63(+1.16%)
Apr 12, 2019	54.99	55.50	54.39	54.54	898,100	-0.09(-0.16%)
Apr 11, 2019	55.98	56.06	54.43	54.63	1,046,939	-1.27(-2.27%)
Apr 10, 2019	54.97	56.01	54.87	55.90	1,253,445	+0.79(+1.43%)
Apr 09, 2019	55.00	55.25	54.27	55.11	984,157	-0.13(-0.24%)
Apr 08, 2019	55.82	55.88	55.05	55.24	567,194	-0.71(-1.27%)
Apr 05, 2019	55.14	56.12	55.13	55.95	1,790,100	+0.84(+1.52%)
Apr 04, 2019	55.27	55.75	54.97	55.11	736,620	-0.16(-0.29%)
Apr 03, 2019	54.90	55.50	54.84	55.27	1,498,243	+0.67(+1.23%)
Apr 02, 2019	54.77	54.98	54.24	54.60	1,363,705	-0.32(-0.58%)

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.