Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.41	55.54	54.98	55.37	4,236,054	+0.29(+0.53%)
Jun 27, 2019	55.06	55.27	54.58	55.08	3,871,714	+0.09(+0.17%)
Jun 26, 2019	54.30	55.16	54.01	54.98	4,503,011	+1.20(+2.23%)
Jun 25, 2019	55.08	55.08	53.62	53.78	3,521,067	-1.27(-2.30%)
Jun 24, 2019	55.46	55.70	54.93	55.05	3,821,695	-0.45(-0.81%)
Jun 21, 2019	55.31	55.92	54.92	55.50	4,067,004	-0.19(-0.34%)
Jun 20, 2019	55.95	56.49	55.38	55.69	4,359,859	+0.42(+0.76%)
Jun 19, 2019	55.75	55.75	54.63	55.26	3,614,232	-0.47(-0.84%)
Jun 18, 2019	53.27	55.98	53.20	55.73	6,925,022	+2.99(+5.67%)
Jun 17, 2019	53.18	53.42	52.49	52.74	3,178,884	-0.20(-0.38%)
Jun 14, 2019	52.98	53.26	52.54	52.95	2,226,947	-0.04(-0.07%)
Jun 13, 2019	53.20	53.53	52.78	52.98	6,117,228	+0.26(+0.49%)
Jun 12, 2019	53.76	54.07	52.49	52.73	4,811,899	-1.53(-2.81%)
Jun 11, 2019	54.35	55.01	53.98	54.25	4,196,510	+0.52(+0.96%)
Jun 10, 2019	52.58	54.41	52.50	53.73	10,610,942	+1.89(+3.66%)
Jun 07, 2019	50.94	52.58	50.89	51.84	4,706,717	+1.35(+2.67%)
Jun 06, 2019	51.06	51.22	50.07	50.49	2,631,500	-0.42(-0.82%)
Jun 05, 2019	51.51	51.51	49.18	50.90	7,955,465	-0.51(-0.99%)
Jun 04, 2019	49.50	51.54	49.43	51.41	8,409,693	+2.48(+5.06%)
Jun 03, 2019	50.38	50.42	48.56	48.94	6,749,163	-1.90(-3.75%)
May 31, 2019	50.80	51.39	50.17	50.84	6,911,487	-0.50(-0.97%)
May 30, 2019	52.47	52.73	51.06	51.34	4,584,898	-1.04(-1.98%)
May 29, 2019	51.93	52.80	51.81	52.37	7,019,980	-0.17(-0.32%)
May 28, 2019	53.27	53.95	52.36	52.54	5,975,305	-0.55(-1.03%)
May 24, 2019	53.05	53.71	52.35	53.09	4,102,948	+0.43(+0.81%)
May 23, 2019	53.39	53.49	51.95	52.66	6,718,982	-1.50(-2.76%)
May 22, 2019	54.04	54.68	53.72	54.16	5,110,897	-0.08(-0.15%)
May 21, 2019	55.09	55.45	54.15	54.24	7,026,251	-0.50(-0.91%)
May 20, 2019	55.14	55.27	53.07	54.74	11,258,254	-1.01(-1.81%)
May 17, 2019	57.87	58.15	55.70	55.75	6,615,823	-2.86(-4.87%)
May 16, 2019	58.72	59.01	58.25	58.60	2,527,804	+0.42(+0.71%)
May 15, 2019	57.59	58.57	57.07	58.19	2,016,348	+0.21(+0.37%)
May 14, 2019	57.78	58.63	57.25	57.98	2,822,376	+0.56(+0.98%)
May 13, 2019	58.84	58.87	56.72	57.41	5,943,888	-3.11(-5.13%)
May 10, 2019	59.37	60.79	58.84	60.52	2,917,911	+0.55(+0.91%)
May 09, 2019	59.44	60.38	58.51	59.97	4,437,368	-0.41(-0.67%)
May 08, 2019	59.77	60.97	59.21	60.38	3,337,508	+0.80(+1.35%)
May 07, 2019	61.07	61.58	58.01	59.58	10,567,549	-1.96(-3.18%)
May 06, 2019	61.65	61.96	60.75	61.53	4,343,561	-1.73(-2.73%)
May 03, 2019	62.76	63.29	62.54	63.26	1,948,592	+0.93(+1.50%)
May 02, 2019	62.41	63.06	61.71	62.33	1,857,906	-0.41(-0.65%)
May 01, 2019	62.67	63.36	62.46	62.74	2,599,519	+0.76(+1.22%)
Apr 30, 2019	62.27	62.52	61.75	61.98	3,658,316	-0.94(-1.50%)
Apr 29, 2019	63.19	63.28	62.59	62.92	2,785,102	+0.19(+0.31%)
Apr 26, 2019	62.40	63.23	61.98	62.73	2,547,493	+0.67(+1.07%)
Apr 25, 2019	61.88	62.31	61.62	62.06	3,005,371	+0.09(+0.15%)
Apr 24, 2019	61.82	62.12	61.44	61.97	4,207,997	-0.03(-0.04%)
Apr 23, 2019	61.49	62.51	61.36	62.00	3,868,457	+0.22(+0.36%)
Apr 22, 2019	62.63	62.84	61.49	61.77	5,225,180	-1.28(-2.04%)
Apr 18, 2019	63.82	64.34	61.76	63.06	8,377,475	+0.29(+0.46%)
Apr 17, 2019	63.06	63.08	62.41	62.77	5,181,015	-0.23(-0.37%)
Apr 16, 2019	61.75	63.05	61.65	63.00	3,003,613	+1.51(+2.45%)
Apr 15, 2019	62.11	62.24	61.02	61.50	2,784,793	-0.31(-0.51%)
Apr 12, 2019	61.47	62.06	61.36	61.81	2,846,619	+0.73(+1.20%)
Apr 11, 2019	61.02	61.20	60.67	61.08	2,767,339	+0.21(+0.35%)
Apr 10, 2019	60.94	61.19	60.60	60.87	1,918,538	+0.30(+0.49%)
Apr 09, 2019	60.56	60.67	60.15	60.57	2,933,614	-0.47(-0.77%)
Apr 08, 2019	61.29	61.44	60.64	61.04	2,361,731	+0.11(+0.18%)
Apr 05, 2019	60.76	60.98	60.45	60.93	3,007,054	+0.29(+0.47%)
Apr 04, 2019	59.46	60.71	59.17	60.65	4,710,334	+1.33(+2.24%)
Apr 03, 2019	60.08	61.05	59.20	59.32	4,787,626	-0.63(-1.05%)
Apr 02, 2019	58.63	60.06	58.31	59.94	6,349,656	+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.