Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	63.91	64.79	63.13	63.33	223,181	-1.30(-2.01%)
May 30, 2019	64.67	65.44	64.09	64.63	174,778	-0.26(-0.40%)
May 29, 2019	65.18	65.88	64.57	64.89	212,878	-0.90(-1.36%)
May 28, 2019	66.08	66.52	65.49	65.78	219,547	-0.27(-0.40%)
May 24, 2019	65.66	66.57	64.92	66.05	159,174	+0.91(+1.39%)
May 23, 2019	65.04	65.43	64.47	65.14	248,303	-0.40(-0.61%)
May 22, 2019	66.33	66.37	65.26	65.54	177,843	-1.24(-1.86%)
May 21, 2019	65.73	66.97	65.12	66.79	168,241	+1.32(+2.01%)
May 20, 2019	65.28	66.28	64.49	65.47	211,693	-0.40(-0.61%)
May 17, 2019	65.36	67.51	65.09	65.87	203,383	+0.15(+0.23%)
May 16, 2019	66.14	67.41	64.99	65.72	155,112	-0.08(-0.12%)
May 15, 2019	65.24	66.34	64.88	65.80	146,482	+0.02(+0.03%)
May 14, 2019	65.45	66.65	64.71	65.78	133,970	+0.46(+0.71%)
May 13, 2019	67.87	67.87	65.10	65.32	207,637	-3.43(-4.99%)
May 10, 2019	69.62	70.08	67.46	68.75	288,876	-0.99(-1.41%)
May 09, 2019	69.82	69.91	68.78	69.74	211,507	-0.44(-0.63%)
May 08, 2019	71.04	71.39	69.85	70.18	275,857	-0.85(-1.20%)
May 07, 2019	72.59	72.85	70.51	71.04	192,442	-2.04(-2.79%)
May 06, 2019	73.83	73.91	72.59	73.07	194,475	-1.83(-2.44%)
May 03, 2019	73.55	74.91	73.43	74.90	136,001	+1.78(+2.43%)
May 02, 2019	72.65	73.42	72.01	73.13	111,099	+0.61(+0.85%)
May 01, 2019	73.84	74.16	72.34	72.51	226,750	-1.32(-1.79%)
Apr 30, 2019	73.73	74.04	73.11	73.84	154,569	+0.05(+0.07%)
Apr 29, 2019	74.94	75.88	73.52	73.78	205,638	-1.14(-1.52%)
Apr 26, 2019	73.62	74.97	73.19	74.92	121,265	+1.30(+1.76%)
Apr 25, 2019	74.58	74.91	73.53	73.62	149,682	-1.00(-1.33%)
Apr 24, 2019	72.94	74.99	72.87	74.62	148,699	+2.12(+2.92%)
Apr 23, 2019	71.30	72.54	70.82	72.50	107,145	+1.40(+1.96%)
Apr 22, 2019	71.98	71.98	70.40	71.11	126,701	-0.96(-1.33%)
Apr 18, 2019	71.86	72.49	70.98	72.07	177,623	+0.20(+0.28%)
Apr 17, 2019	72.49	73.10	71.35	71.86	213,833	-0.82(-1.13%)
Apr 16, 2019	70.77	73.10	70.65	72.68	289,965	+2.54(+3.62%)
Apr 15, 2019	69.16	70.39	68.94	70.14	150,159	+1.06(+1.54%)
Apr 12, 2019	69.38	69.71	68.77	69.08	218,428	-0.07(-0.10%)
Apr 11, 2019	69.67	69.67	68.73	69.15	83,973	-0.33(-0.47%)
Apr 10, 2019	68.71	69.52	67.77	69.48	151,421	+0.97(+1.42%)
Apr 09, 2019	69.11	69.74	68.35	68.50	194,635	-0.87(-1.25%)
Apr 08, 2019	69.76	70.09	69.06	69.37	141,623	-0.48(-0.68%)
Apr 05, 2019	69.17	70.34	69.15	69.85	288,149	+0.79(+1.14%)
Apr 04, 2019	67.11	69.39	66.65	69.06	187,242	+1.84(+2.74%)
Apr 03, 2019	66.99	67.55	66.31	67.22	158,459	+0.58(+0.88%)
Apr 02, 2019	67.41	67.41	66.24	66.64	160,123	-0.77(-1.14%)
Apr 01, 2019	66.81	67.73	65.65	67.41	264,279	+0.81(+1.21%)
Mar 29, 2019	64.43	67.80	63.76	66.60	530,647	-2.67(-3.86%)
Mar 28, 2019	69.05	70.35	68.77	69.27	446,172	+1.69(+2.50%)
Mar 27, 2019	66.23	67.99	66.23	67.58	283,490	+1.33(+2.00%)
Mar 26, 2019	66.99	68.53	66.26	66.26	249,669	-0.58(-0.86%)
Mar 25, 2019	65.13	67.48	64.93	66.83	311,266	+1.50(+2.29%)
Mar 22, 2019	66.13	66.41	64.54	65.34	279,109	-1.12(-1.68%)
Mar 21, 2019	66.70	67.47	65.81	66.45	259,293	-0.30(-0.45%)
Mar 20, 2019	67.52	67.61	66.18	66.75	208,360	-0.86(-1.27%)
Mar 19, 2019	68.19	68.88	67.29	67.61	118,377	-0.41(-0.60%)
Mar 18, 2019	67.23	68.05	66.60	68.02	256,286	+0.96(+1.44%)
Mar 15, 2019	67.92	68.82	66.89	67.05	293,460	-0.80(-1.17%)
Mar 14, 2019	68.81	68.96	67.66	67.85	99,961	-1.05(-1.53%)
Mar 13, 2019	68.42	69.18	68.09	68.90	146,907	+0.78(+1.14%)
Mar 12, 2019	67.96	68.17	67.08	68.12	115,569	+0.14(+0.21%)
Mar 11, 2019	67.28	68.10	66.72	67.98	128,627	+0.80(+1.19%)
Mar 08, 2019	67.96	68.16	66.85	67.19	144,526	-1.18(-1.72%)
Mar 07, 2019	68.37	68.81	67.06	68.36	102,973	+0.10(+0.14%)
Mar 06, 2019	69.24	69.24	67.97	68.27	123,304	-0.87(-1.25%)
Mar 05, 2019	69.33	69.34	68.60	69.13	92,781	-0.01(-0.01%)
Mar 04, 2019	70.92	70.92	69.04	69.14	120,744	-1.60(-2.26%)

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.