Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.91	58.80	57.74	58.31	1,944,077	+0.66(+1.15%)
Jun 27, 2019	56.93	57.92	56.67	57.65	1,341,707	+1.15(+2.03%)
Jun 26, 2019	56.38	56.91	55.93	56.50	1,310,543	+0.25(+0.45%)
Jun 25, 2019	55.30	56.37	54.99	56.25	1,544,987	+0.95(+1.72%)
Jun 24, 2019	54.94	56.01	54.73	55.30	1,640,763	+0.29(+0.52%)
Jun 21, 2019	55.10	55.55	54.61	55.01	1,909,634	-0.16(-0.29%)
Jun 20, 2019	55.90	55.93	54.48	55.17	1,463,882	-0.47(-0.84%)
Jun 19, 2019	55.30	55.75	54.89	55.64	1,701,897	+0.23(+0.42%)
Jun 18, 2019	54.93	56.14	54.83	55.41	1,548,936	+0.69(+1.26%)
Jun 17, 2019	54.88	55.18	54.36	54.72	1,452,532	-0.25(-0.46%)
Jun 14, 2019	54.77	55.36	54.39	54.97	1,407,369	-0.01(-0.02%)
Jun 13, 2019	56.24	56.24	53.85	54.98	2,889,762	+2.54(+4.84%)
Jun 12, 2019	52.33	52.97	52.13	52.44	1,241,144	+0.06(+0.12%)
Jun 11, 2019	50.89	52.41	50.69	52.37	1,588,166	+1.88(+3.73%)
Jun 10, 2019	51.52	52.10	50.43	50.49	1,789,349	-0.45(-0.88%)
Jun 07, 2019	51.81	52.23	50.89	50.94	1,789,920	-0.68(-1.32%)
Jun 06, 2019	52.72	52.72	51.30	51.62	2,206,708	-1.24(-2.34%)
Jun 05, 2019	53.72	53.73	51.98	52.86	2,254,448	-0.47(-0.87%)
Jun 04, 2019	52.98	54.30	52.65	53.33	3,086,772	+1.02(+1.96%)
Jun 03, 2019	52.12	52.50	51.07	52.30	3,913,028	-0.18(-0.34%)
May 31, 2019	51.99	53.51	50.34	52.48	12,087,478	+6.20(+13.39%)
May 30, 2019	46.24	47.14	45.91	46.28	5,052,272	+0.41(+0.90%)
May 29, 2019	46.67	46.82	44.98	45.87	2,897,055	-1.24(-2.63%)
May 28, 2019	46.86	47.81	46.79	47.11	2,592,870	+0.39(+0.83%)
May 24, 2019	46.83	47.37	46.44	46.72	1,833,949	+0.35(+0.75%)
May 23, 2019	48.32	48.32	46.27	46.37	2,658,842	-2.28(-4.68%)
May 22, 2019	48.37	49.43	48.15	48.65	2,708,359	-0.31(-0.64%)
May 21, 2019	48.51	49.79	48.21	48.97	2,914,871	+0.88(+1.83%)
May 20, 2019	47.57	48.20	47.23	48.09	1,757,437	+0.30(+0.62%)
May 17, 2019	47.84	48.58	47.57	47.79	1,424,311	-0.41(-0.86%)
May 16, 2019	47.98	48.83	47.85	48.20	1,243,115	+0.48(+1.00%)
May 15, 2019	47.35	47.80	46.84	47.73	2,020,134	+0.00(+0.00%)
May 14, 2019	47.24	48.00	46.61	47.73	1,341,730	+0.84(+1.80%)
May 13, 2019	48.00	48.41	46.37	46.88	1,413,952	-2.33(-4.74%)
May 10, 2019	49.13	49.32	48.04	49.22	1,108,751	-0.16(-0.33%)
May 09, 2019	48.33	49.60	48.27	49.38	1,485,757	+0.26(+0.53%)
May 08, 2019	48.47	49.55	48.18	49.12	1,425,580	+0.59(+1.22%)
May 07, 2019	49.76	50.12	48.19	48.53	1,527,952	-1.72(-3.43%)
May 06, 2019	49.34	50.46	48.73	50.25	2,068,031	-0.57(-1.11%)
May 03, 2019	50.99	51.12	50.21	50.81	1,657,052	-0.13(-0.25%)
May 02, 2019	49.55	50.95	49.49	50.94	1,704,588	+1.28(+2.58%)
May 01, 2019	51.24	51.40	49.42	49.66	1,884,120	-1.63(-3.18%)
Apr 30, 2019	50.96	51.44	50.64	51.29	1,311,846	+0.38(+0.74%)
Apr 29, 2019	50.38	51.07	50.21	50.91	885,463	+0.51(+1.01%)
Apr 26, 2019	50.00	50.78	49.87	50.40	1,180,870	-0.11(-0.21%)
Apr 25, 2019	51.50	51.50	50.02	50.51	1,574,008	-1.09(-2.12%)
Apr 24, 2019	50.46	51.71	50.45	51.60	2,136,239	+1.14(+2.26%)
Apr 23, 2019	50.28	51.04	49.94	50.46	1,423,153	+0.35(+0.69%)
Apr 22, 2019	50.71	50.98	49.81	50.12	1,269,619	-0.87(-1.71%)
Apr 18, 2019	51.19	51.54	50.60	50.99	1,048,768	-0.28(-0.54%)
Apr 17, 2019	51.08	52.05	51.01	51.27	1,464,088	+0.48(+0.95%)
Apr 16, 2019	50.51	50.86	49.98	50.78	1,454,330	+0.49(+0.97%)
Apr 15, 2019	51.22	51.63	50.05	50.30	2,100,000	-1.06(-2.06%)
Apr 12, 2019	52.63	52.78	51.26	51.35	1,502,061	-0.87(-1.67%)
Apr 11, 2019	53.18	53.55	52.23	52.23	1,888,226	-0.99(-1.86%)
Apr 10, 2019	52.68	53.23	52.55	53.21	1,044,284	+0.67(+1.27%)
Apr 09, 2019	53.34	53.68	52.48	52.55	1,332,778	-0.97(-1.81%)
Apr 08, 2019	53.47	53.61	53.13	53.52	1,219,667	-0.08(-0.15%)
Apr 05, 2019	53.04	53.96	52.98	53.60	2,037,854	+0.78(+1.48%)
Apr 04, 2019	51.93	52.83	51.91	52.81	1,291,736	+0.83(+1.59%)
Apr 03, 2019	51.77	52.34	51.55	51.99	1,372,701	+0.70(+1.37%)
Apr 02, 2019	50.99	51.41	50.48	51.28	1,445,088	+0.55(+1.09%)

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.