Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.11	53.66	52.85	52.95	4,480,255	-0.84(-1.57%)
May 30, 2019	53.87	54.32	53.60	53.79	2,396,084	+0.18(+0.34%)
May 29, 2019	53.28	53.87	53.07	53.61	4,706,710	-0.18(-0.34%)
May 28, 2019	55.16	55.37	53.77	53.79	4,305,045	-1.17(-2.13%)
May 24, 2019	55.69	55.80	54.83	54.96	2,958,318	-0.13(-0.24%)
May 23, 2019	56.12	56.12	54.49	55.09	3,293,690	-1.75(-3.08%)
May 22, 2019	57.18	57.30	56.78	56.84	2,934,746	-0.58(-1.01%)
May 21, 2019	56.54	57.68	56.52	57.42	4,227,298	+1.26(+2.24%)
May 20, 2019	56.63	56.72	55.88	56.16	3,930,607	-0.81(-1.42%)
May 17, 2019	57.03	57.61	56.85	56.97	3,059,462	-0.74(-1.28%)
May 16, 2019	57.61	57.88	57.27	57.71	2,700,842	+0.53(+0.92%)
May 15, 2019	56.29	57.53	56.08	57.18	2,335,185	+0.35(+0.61%)
May 14, 2019	56.92	57.45	56.60	56.84	2,465,797	+0.44(+0.79%)
May 13, 2019	57.18	57.21	55.95	56.39	3,137,717	-2.00(-3.42%)
May 10, 2019	57.79	58.58	56.76	58.39	3,209,169	+0.11(+0.19%)
May 09, 2019	57.24	58.34	56.94	58.27	3,326,845	+0.44(+0.77%)
May 08, 2019	58.74	58.88	57.75	57.83	4,942,886	-1.08(-1.84%)
May 07, 2019	58.89	59.68	57.86	58.91	6,855,667	-2.29(-3.73%)
May 06, 2019	60.65	61.42	60.32	61.20	3,801,390	-0.83(-1.34%)
May 03, 2019	61.50	62.10	61.50	62.03	2,884,308	+0.87(+1.43%)
May 02, 2019	61.28	61.59	60.66	61.15	3,515,771	-0.16(-0.26%)
May 01, 2019	62.03	62.22	61.28	61.31	2,581,158	-0.62(-1.00%)
Apr 30, 2019	61.85	61.98	60.75	61.93	5,508,150	-0.07(-0.11%)
Apr 29, 2019	62.57	62.63	61.45	62.00	3,679,541	-0.57(-0.91%)
Apr 26, 2019	62.34	62.58	62.06	62.57	2,493,307	+0.38(+0.62%)
Apr 25, 2019	63.00	63.00	61.76	62.18	3,220,638	-1.09(-1.72%)
Apr 24, 2019	63.61	63.81	63.16	63.27	3,141,636	-0.55(-0.86%)
Apr 23, 2019	63.40	63.89	63.11	63.82	2,459,141	+0.38(+0.59%)
Apr 22, 2019	62.91	63.65	62.64	63.45	2,817,784	+0.19(+0.30%)
Apr 18, 2019	63.33	63.64	63.08	63.26	3,690,498	+0.17(+0.28%)
Apr 17, 2019	63.50	63.72	63.04	63.08	2,900,532	+0.11(+0.18%)
Apr 16, 2019	62.85	63.06	62.69	62.97	1,921,876	+0.33(+0.53%)
Apr 15, 2019	62.87	62.91	62.37	62.64	1,599,934	-0.26(-0.42%)
Apr 12, 2019	62.91	63.16	62.55	62.90	2,045,908	+0.56(+0.90%)
Apr 11, 2019	62.17	62.45	61.99	62.34	1,707,864	+0.29(+0.46%)
Apr 10, 2019	61.96	62.35	61.60	62.05	2,006,206	+0.28(+0.45%)
Apr 09, 2019	62.44	62.44	61.71	61.77	2,637,306	-0.79(-1.25%)
Apr 08, 2019	62.38	62.58	61.76	62.56	2,696,008	+0.50(+0.80%)
Apr 05, 2019	62.30	62.34	61.71	62.06	2,270,811	+0.02(+0.03%)
Apr 04, 2019	61.83	62.08	61.33	62.04	2,510,402	+0.31(+0.49%)
Apr 03, 2019	61.42	61.93	61.06	61.74	3,342,677	+0.73(+1.20%)
Apr 02, 2019	61.21	61.33	60.63	61.01	3,124,984	-0.17(-0.29%)
Apr 01, 2019	60.71	61.27	60.33	61.18	3,235,339	+1.45(+2.42%)
Mar 29, 2019	59.52	59.78	59.26	59.73	3,478,892	+0.79(+1.35%)
Mar 28, 2019	58.63	59.18	58.45	58.94	2,043,060	+0.36(+0.61%)
Mar 27, 2019	58.75	58.86	58.25	58.58	1,976,000	-0.11(-0.19%)
Mar 26, 2019	58.55	59.00	58.31	58.69	2,370,628	+0.70(+1.20%)
Mar 25, 2019	58.27	58.60	57.73	58.00	4,156,583	-0.33(-0.57%)
Mar 22, 2019	59.98	60.14	58.27	58.33	3,991,630	-2.09(-3.47%)
Mar 21, 2019	59.33	60.56	59.16	60.42	4,131,053	+0.85(+1.44%)
Mar 20, 2019	59.63	60.11	59.04	59.57	4,474,739	-0.12(-0.20%)
Mar 19, 2019	60.37	60.49	59.44	59.69	2,804,768	-0.32(-0.54%)
Mar 18, 2019	58.83	60.12	58.83	60.01	4,517,083	+1.27(+2.17%)
Mar 15, 2019	58.92	58.98	58.38	58.74	12,660,147	-0.13(-0.22%)
Mar 14, 2019	59.16	59.33	58.78	58.87	3,527,432	-0.38(-0.65%)
Mar 13, 2019	59.05	59.60	58.94	59.25	4,548,398	+0.52(+0.89%)
Mar 12, 2019	58.96	59.30	58.65	58.73	3,494,446	-0.10(-0.18%)
Mar 11, 2019	57.92	58.86	57.91	58.83	4,391,104	+0.73(+1.26%)
Mar 08, 2019	57.96	58.29	57.50	58.10	4,443,271	-0.61(-1.04%)
Mar 07, 2019	58.97	58.97	57.93	58.71	4,119,604	-0.35(-0.59%)
Mar 06, 2019	59.23	59.32	58.97	59.06	3,373,538	-0.03(-0.04%)
Mar 05, 2019	59.30	59.48	59.07	59.09	2,761,357	-0.29(-0.48%)
Mar 04, 2019	60.01	60.23	58.91	59.37	3,371,399	-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.