Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.70	55.83	55.28	55.66	4,213,676	+0.29(+0.53%)
Jun 27, 2019	55.35	55.57	54.87	55.37	3,851,261	+0.09(+0.17%)
Jun 26, 2019	54.59	55.45	54.30	55.28	4,479,223	+1.21(+2.23%)
Jun 25, 2019	55.37	55.37	53.91	54.07	3,502,467	-1.27(-2.30%)
Jun 24, 2019	55.76	55.99	55.22	55.34	3,801,506	-0.45(-0.81%)
Jun 21, 2019	55.61	56.22	55.21	55.79	4,045,519	-0.19(-0.34%)
Jun 20, 2019	56.25	56.79	55.67	55.98	4,336,827	+0.42(+0.76%)
Jun 19, 2019	56.05	56.05	54.92	55.56	3,595,140	-0.47(-0.84%)
Jun 18, 2019	53.55	56.27	53.49	56.03	6,888,440	+3.00(+5.67%)
Jun 17, 2019	53.46	53.70	52.76	53.02	3,162,092	-0.20(-0.38%)
Jun 14, 2019	53.27	53.54	52.82	53.23	2,215,182	-0.04(-0.07%)
Jun 13, 2019	53.48	53.81	53.06	53.27	6,084,913	+0.26(+0.49%)
Jun 12, 2019	54.05	54.35	52.76	53.01	4,786,480	-1.53(-2.81%)
Jun 11, 2019	54.64	55.30	54.27	54.54	4,174,341	+0.52(+0.96%)
Jun 10, 2019	52.86	54.70	52.78	54.02	10,554,888	+1.91(+3.66%)
Jun 07, 2019	51.21	52.86	51.16	52.11	4,681,854	+1.36(+2.67%)
Jun 06, 2019	51.33	51.49	50.33	50.76	2,617,599	-0.42(-0.82%)
Jun 05, 2019	51.78	51.78	49.44	51.17	7,913,439	-0.51(-0.99%)
Jun 04, 2019	49.76	51.82	49.69	51.69	8,365,267	+2.49(+5.06%)
Jun 03, 2019	50.65	50.69	48.81	49.20	6,713,509	-1.91(-3.75%)
May 31, 2019	51.07	51.67	50.44	51.11	6,874,976	-0.50(-0.97%)
May 30, 2019	52.75	53.01	51.33	51.61	4,560,678	-1.04(-1.98%)
May 29, 2019	52.21	53.08	52.09	52.65	6,982,896	-0.17(-0.32%)
May 28, 2019	53.55	54.23	52.63	52.82	5,943,739	-0.55(-1.03%)
May 24, 2019	53.33	53.99	52.62	53.37	4,081,274	+0.43(+0.81%)
May 23, 2019	53.67	53.78	52.22	52.94	6,683,488	-1.51(-2.77%)
May 22, 2019	54.33	54.97	54.01	54.45	5,083,898	-0.08(-0.15%)
May 21, 2019	55.38	55.75	54.44	54.53	6,989,134	-0.50(-0.91%)
May 20, 2019	55.43	55.56	53.35	55.03	11,198,781	-1.01(-1.81%)
May 17, 2019	58.18	58.46	56.00	56.04	6,580,874	-2.87(-4.87%)
May 16, 2019	59.04	59.32	58.56	58.92	2,514,450	+0.42(+0.71%)
May 15, 2019	57.89	58.88	57.37	58.50	2,005,696	+0.21(+0.37%)
May 14, 2019	58.09	58.94	57.55	58.28	2,807,467	+0.57(+0.98%)
May 13, 2019	59.15	59.19	57.02	57.72	5,912,489	-3.12(-5.13%)
May 10, 2019	59.69	61.11	59.15	60.84	2,902,497	+0.55(+0.91%)
May 09, 2019	59.75	60.70	58.82	60.29	4,413,927	-0.41(-0.67%)
May 08, 2019	60.09	61.29	59.53	60.70	3,319,877	+0.81(+1.35%)
May 07, 2019	61.40	61.91	58.32	59.89	10,511,724	-1.97(-3.18%)
May 06, 2019	61.98	62.29	61.07	61.86	4,320,616	-1.74(-2.73%)
May 03, 2019	63.10	63.63	62.87	63.60	1,938,298	+0.94(+1.50%)
May 02, 2019	62.74	63.39	62.04	62.66	1,848,092	-0.41(-0.65%)
May 01, 2019	63.00	63.70	62.79	63.07	2,585,787	+0.76(+1.22%)
Apr 30, 2019	62.60	62.86	62.08	62.31	3,638,990	-0.95(-1.50%)
Apr 29, 2019	63.52	63.62	62.92	63.26	2,770,389	+0.20(+0.31%)
Apr 26, 2019	62.73	63.56	62.31	63.06	2,534,035	+0.67(+1.07%)
Apr 25, 2019	62.21	62.64	61.95	62.39	2,989,495	+0.09(+0.15%)
Apr 24, 2019	62.15	62.45	61.77	62.30	4,185,768	-0.03(-0.04%)
Apr 23, 2019	61.81	62.85	61.68	62.33	3,848,021	+0.22(+0.36%)
Apr 22, 2019	62.97	63.17	61.81	62.10	5,197,577	-1.29(-2.04%)
Apr 18, 2019	64.16	64.68	62.08	63.39	8,333,220	+0.29(+0.46%)
Apr 17, 2019	63.39	63.41	62.74	63.11	5,153,646	-0.23(-0.37%)
Apr 16, 2019	62.08	63.39	61.98	63.34	2,987,746	+1.51(+2.45%)
Apr 15, 2019	62.44	62.57	61.34	61.82	2,770,082	-0.32(-0.51%)
Apr 12, 2019	61.80	62.39	61.68	62.14	2,831,581	+0.73(+1.20%)
Apr 11, 2019	61.34	61.53	61.00	61.41	2,752,720	+0.21(+0.35%)
Apr 10, 2019	61.27	61.52	60.92	61.19	1,908,404	+0.30(+0.49%)
Apr 09, 2019	60.89	61.00	60.47	60.90	2,918,117	-0.47(-0.77%)
Apr 08, 2019	61.62	61.77	60.96	61.37	2,349,255	+0.11(+0.18%)
Apr 05, 2019	61.08	61.30	60.77	61.26	2,991,169	+0.29(+0.47%)
Apr 04, 2019	59.78	61.03	59.48	60.97	4,685,451	+1.34(+2.24%)
Apr 03, 2019	60.40	61.38	59.51	59.63	4,762,335	-0.63(-1.05%)
Apr 02, 2019	58.94	60.38	58.62	60.26	6,316,113	+1.39(+2.37%)

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.