Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	59.49	59.67	59.07	59.32	64,277	-0.84(-1.40%)
May 30, 2019	60.49	60.82	59.84	60.16	198,425	-0.13(-0.22%)
May 29, 2019	60.40	60.43	59.83	60.29	114,526	-0.50(-0.82%)
May 28, 2019	61.30	61.59	60.79	60.79	51,017	-0.43(-0.70%)
May 24, 2019	61.09	61.28	60.83	61.22	76,002	+0.56(+0.93%)
May 23, 2019	61.51	61.51	60.33	60.66	235,269	-1.42(-2.28%)
May 22, 2019	62.51	62.51	61.87	62.08	43,777	-0.61(-0.97%)
May 21, 2019	62.23	62.81	62.23	62.69	41,700	+0.80(+1.29%)
May 20, 2019	61.92	62.27	61.79	61.89	55,872	-0.49(-0.78%)
May 17, 2019	62.88	63.36	62.28	62.38	49,353	-0.98(-1.55%)
May 16, 2019	63.22	63.79	63.21	63.36	43,457	+0.24(+0.39%)
May 15, 2019	62.59	63.23	62.35	63.12	56,612	+0.08(+0.13%)
May 14, 2019	62.47	63.25	62.37	63.03	59,316	+0.68(+1.08%)
May 13, 2019	63.21	63.25	62.18	62.36	125,883	-1.91(-2.98%)
May 10, 2019	63.94	64.38	63.14	64.27	151,898	+0.08(+0.12%)
May 09, 2019	63.78	64.33	63.23	64.20	44,518	-0.05(-0.07%)
May 08, 2019	64.64	64.91	64.22	64.24	81,991	-0.50(-0.77%)
May 07, 2019	65.50	65.70	64.27	64.74	59,164	-1.18(-1.79%)
May 06, 2019	64.82	66.09	64.82	65.92	65,788	-0.05(-0.07%)
May 03, 2019	64.94	65.97	64.93	65.97	129,193	+1.43(+2.21%)
May 02, 2019	64.22	64.92	63.93	64.54	39,360	+0.19(+0.29%)
May 01, 2019	65.08	65.15	64.36	64.36	49,515	-0.57(-0.88%)
Apr 30, 2019	65.12	65.12	64.50	64.93	76,644	-0.21(-0.32%)
Apr 29, 2019	64.93	65.35	64.93	65.14	36,290	+0.34(+0.52%)
Apr 26, 2019	64.29	64.84	64.14	64.80	54,150	+0.59(+0.92%)
Apr 25, 2019	64.66	64.66	63.79	64.21	60,366	-0.68(-1.06%)
Apr 24, 2019	64.72	65.10	64.66	64.89	42,396	+0.16(+0.25%)
Apr 23, 2019	63.89	64.90	63.84	64.73	49,041	+0.92(+1.44%)
Apr 22, 2019	63.95	64.07	63.49	63.81	43,245	-0.33(-0.51%)
Apr 18, 2019	64.33	64.37	63.80	64.14	40,612	-0.11(-0.18%)
Apr 17, 2019	64.90	64.90	64.01	64.25	34,438	-0.40(-0.62%)
Apr 16, 2019	64.60	64.70	64.36	64.66	59,449	+0.30(+0.47%)
Apr 15, 2019	64.66	64.81	64.16	64.36	38,682	-0.25(-0.39%)
Apr 12, 2019	64.76	64.78	64.40	64.61	31,339	+0.28(+0.44%)
Apr 11, 2019	64.50	64.58	64.24	64.33	27,836	-0.08(-0.13%)
Apr 10, 2019	63.62	64.48	63.62	64.41	31,169	+0.94(+1.48%)
Apr 09, 2019	64.03	64.16	63.44	63.47	50,334	-0.79(-1.23%)
Apr 08, 2019	64.17	64.30	63.98	64.26	30,564	-0.08(-0.12%)
Apr 05, 2019	63.94	64.41	63.94	64.34	51,485	+0.57(+0.90%)
Apr 04, 2019	63.30	63.79	63.30	63.76	78,808	+0.45(+0.71%)
Apr 03, 2019	63.51	63.73	63.13	63.31	48,277	+0.24(+0.39%)
Apr 02, 2019	63.37	63.37	62.72	63.07	41,969	-0.30(-0.48%)
Apr 01, 2019	63.03	63.40	62.91	63.37	164,961	+0.83(+1.33%)
Mar 29, 2019	62.96	63.03	62.24	62.54	40,612	-0.01(-0.02%)
Mar 28, 2019	62.09	62.57	61.79	62.55	75,263	+0.65(+1.05%)
Mar 27, 2019	61.91	62.11	61.18	61.91	48,676	-0.08(-0.12%)
Mar 26, 2019	61.81	62.39	61.63	61.98	52,251	+0.57(+0.93%)
Mar 25, 2019	61.04	61.68	60.63	61.41	69,682	+0.31(+0.51%)
Mar 22, 2019	62.97	63.09	61.10	61.10	71,525	-2.28(-3.60%)
Mar 21, 2019	62.36	63.75	62.36	63.38	49,106	+0.72(+1.15%)
Mar 20, 2019	63.05	63.49	62.27	62.66	41,602	-0.42(-0.67%)
Mar 19, 2019	63.82	63.82	62.99	63.08	33,700	-0.47(-0.74%)
Mar 18, 2019	63.15	63.69	63.02	63.55	55,061	+0.51(+0.82%)
Mar 15, 2019	63.07	63.50	62.94	63.03	29,930	+0.03(+0.04%)
Mar 14, 2019	63.30	63.34	62.96	63.01	45,630	-0.30(-0.47%)
Mar 13, 2019	63.28	63.62	63.25	63.30	104,393	+0.27(+0.43%)
Mar 12, 2019	63.12	63.31	62.90	63.03	76,277	-0.08(-0.13%)
Mar 11, 2019	62.30	63.15	62.26	63.12	30,273	+0.98(+1.58%)
Mar 08, 2019	61.91	62.20	61.82	62.14	54,409	-0.08(-0.14%)
Mar 07, 2019	62.87	62.87	62.13	62.22	63,960	-0.69(-1.10%)
Mar 06, 2019	64.15	64.15	62.87	62.91	70,395	-1.26(-1.97%)
Mar 05, 2019	64.47	64.51	64.11	64.17	33,806	-0.23(-0.36%)
Mar 04, 2019	65.17	65.20	64.05	64.41	125,903	-0.65(-0.99%)

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.