Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.84	54.88	54.54	54.71	56,669	-0.80(-1.44%)
May 30, 2019	56.03	56.15	55.34	55.51	110,440	-0.31(-0.56%)
May 29, 2019	56.04	56.04	55.44	55.82	37,570	-0.55(-0.97%)
May 28, 2019	56.94	56.95	56.34	56.36	16,924	-0.44(-0.78%)
May 24, 2019	56.71	56.82	56.53	56.81	80,956	+0.56(+0.99%)
May 23, 2019	57.03	57.03	56.04	56.25	23,000	-1.33(-2.31%)
May 22, 2019	58.07	58.07	57.44	57.58	35,397	-0.68(-1.17%)
May 21, 2019	57.91	58.30	57.91	58.27	11,710	+0.67(+1.16%)
May 20, 2019	57.64	57.88	57.47	57.60	15,895	-0.52(-0.89%)
May 17, 2019	58.55	58.98	58.12	58.12	14,440	-0.83(-1.40%)
May 16, 2019	58.97	59.39	58.86	58.95	19,118	+0.09(+0.15%)
May 15, 2019	58.35	58.91	58.20	58.86	13,974	+0.04(+0.07%)
May 14, 2019	58.34	59.03	58.21	58.82	19,296	+0.62(+1.06%)
May 13, 2019	58.87	59.03	58.07	58.20	20,357	-1.76(-2.93%)
May 10, 2019	59.74	60.10	59.06	59.96	15,316	-0.02(-0.03%)
May 09, 2019	59.51	60.01	59.17	59.97	17,329	-0.08(-0.14%)
May 08, 2019	60.43	60.57	60.04	60.05	53,107	-0.45(-0.74%)
May 07, 2019	60.98	61.17	60.18	60.50	41,797	-1.02(-1.67%)
May 06, 2019	60.55	61.61	60.55	61.53	44,950	-0.08(-0.12%)
May 03, 2019	60.47	61.63	60.42	61.60	18,160	+1.45(+2.41%)
May 02, 2019	59.99	60.45	59.66	60.15	12,600	+0.05(+0.08%)
May 01, 2019	60.80	60.84	60.11	60.11	25,050	-0.68(-1.12%)
Apr 30, 2019	60.97	60.97	60.38	60.79	12,935	-0.19(-0.31%)
Apr 29, 2019	60.73	61.20	60.73	60.98	40,568	+0.32(+0.53%)
Apr 26, 2019	60.08	60.67	60.04	60.66	99,117	+0.53(+0.89%)
Apr 25, 2019	60.68	60.79	59.93	60.12	17,703	-0.82(-1.35%)
Apr 24, 2019	60.72	60.98	60.67	60.94	15,497	+0.22(+0.36%)
Apr 23, 2019	60.05	60.89	59.96	60.72	30,109	+0.76(+1.27%)
Apr 22, 2019	60.22	60.31	59.76	59.96	18,609	-0.49(-0.81%)
Apr 18, 2019	60.62	60.62	60.24	60.45	20,348	-0.16(-0.26%)
Apr 17, 2019	60.96	61.06	60.40	60.61	17,421	-0.16(-0.26%)
Apr 16, 2019	60.43	60.76	60.27	60.76	42,688	+0.53(+0.89%)
Apr 15, 2019	60.60	60.60	60.10	60.23	29,557	-0.25(-0.41%)
Apr 12, 2019	60.58	60.67	60.24	60.48	19,254	+0.36(+0.59%)
Apr 11, 2019	60.22	60.30	60.03	60.12	20,810	+0.01(+0.02%)
Apr 10, 2019	59.33	60.16	59.27	60.10	30,253	+0.88(+1.48%)
Apr 09, 2019	59.85	59.87	59.18	59.23	43,970	-0.85(-1.42%)
Apr 08, 2019	59.94	60.12	59.78	60.08	24,418	-0.02(-0.03%)
Apr 05, 2019	59.80	60.14	59.77	60.09	17,285	+0.47(+0.78%)
Apr 04, 2019	59.00	59.67	59.00	59.63	53,700	+0.56(+0.96%)
Apr 03, 2019	59.26	59.44	58.91	59.06	22,232	+0.23(+0.40%)
Apr 02, 2019	59.20	59.20	58.70	58.83	26,663	-0.30(-0.51%)
Apr 01, 2019	58.73	59.17	58.62	59.13	33,551	+0.90(+1.54%)
Mar 29, 2019	58.64	58.79	58.00	58.24	26,256	-0.01(-0.02%)
Mar 28, 2019	57.92	58.31	57.61	58.25	28,849	+0.48(+0.82%)
Mar 27, 2019	57.57	57.98	57.15	57.77	25,862	+0.16(+0.28%)
Mar 26, 2019	57.31	57.95	57.31	57.61	52,801	+0.54(+0.94%)
Mar 25, 2019	56.75	57.48	56.62	57.07	30,630	+0.26(+0.45%)
Mar 22, 2019	58.55	58.55	56.79	56.81	24,797	-2.10(-3.56%)
Mar 21, 2019	58.07	59.29	58.07	58.91	36,577	+0.66(+1.13%)
Mar 20, 2019	58.81	59.13	58.10	58.25	32,971	-0.54(-0.91%)
Mar 19, 2019	59.58	59.58	58.70	58.78	80,877	-0.57(-0.97%)
Mar 18, 2019	58.94	59.40	58.84	59.36	34,534	+0.59(+1.00%)
Mar 15, 2019	58.85	59.30	58.77	58.77	23,700	-0.03(-0.05%)
Mar 14, 2019	59.05	59.05	58.80	58.80	6,594	-0.29(-0.49%)
Mar 13, 2019	59.04	59.37	58.98	59.09	23,746	+0.30(+0.51%)
Mar 12, 2019	59.06	59.08	58.72	58.79	61,184	-0.21(-0.36%)
Mar 11, 2019	58.26	59.00	58.24	59.00	49,274	+0.90(+1.54%)
Mar 08, 2019	57.88	58.10	57.87	58.10	26,992	-0.13(-0.23%)
Mar 07, 2019	58.93	58.93	58.16	58.24	38,423	-0.71(-1.21%)
Mar 06, 2019	60.11	60.11	58.95	58.95	58,298	-1.18(-1.97%)
Mar 05, 2019	60.42	60.42	60.07	60.14	20,744	-0.27(-0.45%)
Mar 04, 2019	61.00	61.05	60.11	60.41	15,326	-0.53(-0.86%)

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.