Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.31	56.39	55.67	55.76	1,410,170	-0.75(-1.33%)
May 30, 2019	56.38	56.86	56.09	56.51	1,303,859	+0.11(+0.20%)
May 29, 2019	57.03	57.16	56.12	56.40	2,508,742	-0.81(-1.41%)
May 28, 2019	58.47	58.64	56.54	57.20	5,301,384	-1.26(-2.16%)
May 24, 2019	59.45	59.71	58.27	58.47	2,144,585	-0.89(-1.51%)
May 23, 2019	59.56	59.75	58.78	59.36	2,080,729	-0.55(-0.91%)
May 22, 2019	61.51	62.06	59.82	59.91	2,052,660	-1.60(-2.60%)
May 21, 2019	63.58	63.95	61.37	61.51	2,943,191	-2.05(-3.23%)
May 20, 2019	63.64	64.38	63.48	63.56	1,580,380	-0.08(-0.13%)
May 17, 2019	62.89	63.83	62.06	63.64	1,607,509	+0.71(+1.12%)
May 16, 2019	63.28	64.04	62.91	62.94	2,504,229	-0.18(-0.28%)
May 15, 2019	63.12	64.10	62.73	63.11	2,464,279	+0.05(+0.07%)
May 14, 2019	62.82	63.83	62.65	63.07	2,053,017	+0.45(+0.72%)
May 13, 2019	63.04	63.25	61.57	62.62	2,280,177	-0.86(-1.35%)
May 10, 2019	64.42	64.42	63.26	63.47	1,301,671	-1.11(-1.72%)
May 09, 2019	64.16	64.68	63.92	64.58	1,534,487	+0.31(+0.48%)
May 08, 2019	64.13	64.58	63.89	64.27	2,175,521	+0.05(+0.07%)
May 07, 2019	64.56	64.77	62.89	64.22	3,058,252	+0.71(+1.11%)
May 06, 2019	62.59	63.70	62.38	63.52	1,339,875	+0.38(+0.60%)
May 03, 2019	62.61	63.20	61.60	63.14	2,433,208	+0.69(+1.10%)
May 02, 2019	65.66	65.66	61.38	62.46	3,772,515	-3.32(-5.05%)
May 01, 2019	65.63	66.29	65.59	65.78	1,357,710	+0.05(+0.07%)
Apr 30, 2019	64.34	65.84	63.87	65.73	1,642,646	+1.41(+2.19%)
Apr 29, 2019	65.19	65.22	63.81	64.32	1,580,122	-1.07(-1.64%)
Apr 26, 2019	65.13	65.87	64.44	65.39	1,018,185	+0.46(+0.71%)
Apr 25, 2019	64.48	65.37	64.43	64.93	809,914	-0.08(-0.13%)
Apr 24, 2019	65.36	65.51	64.58	65.02	1,389,297	-0.18(-0.27%)
Apr 23, 2019	64.51	65.51	64.51	65.20	1,272,745	+0.54(+0.84%)
Apr 22, 2019	63.55	64.68	63.05	64.65	1,496,231	+1.20(+1.89%)
Apr 18, 2019	64.39	64.39	62.94	63.45	2,384,220	-0.95(-1.47%)
Apr 17, 2019	65.45	65.65	64.36	64.40	1,263,913	-0.97(-1.48%)
Apr 16, 2019	66.83	67.21	65.34	65.36	1,289,129	-1.44(-2.16%)
Apr 15, 2019	66.75	67.23	66.56	66.81	959,415	+0.08(+0.13%)
Apr 12, 2019	67.08	67.14	66.23	66.73	1,074,348	-0.49(-0.73%)
Apr 11, 2019	67.87	68.10	66.88	67.21	1,270,805	-0.72(-1.06%)
Apr 10, 2019	68.57	69.00	67.79	67.94	1,254,243	-0.49(-0.71%)
Apr 09, 2019	68.19	68.44	67.51	68.42	1,300,684	+0.05(+0.07%)
Apr 08, 2019	67.49	68.69	67.30	68.38	1,628,353	+1.16(+1.73%)
Apr 05, 2019	65.86	67.24	65.35	67.21	2,677,825	+1.23(+1.86%)
Apr 04, 2019	68.57	68.64	65.97	65.98	2,563,266	-2.60(-3.79%)
Apr 03, 2019	69.94	70.78	68.57	68.58	3,022,629	-1.19(-1.71%)
Apr 02, 2019	74.13	74.22	68.61	69.77	6,927,234	+0.37(+0.53%)
Apr 01, 2019	70.18	70.78	69.16	69.41	2,453,850	-0.91(-1.29%)
Mar 29, 2019	69.61	70.60	68.80	70.32	3,094,094	+0.96(+1.38%)
Mar 28, 2019	68.02	69.76	67.74	69.36	2,246,422	+1.55(+2.28%)
Mar 27, 2019	68.60	68.85	67.66	67.81	1,469,322	-0.69(-1.00%)
Mar 26, 2019	68.37	68.67	67.78	68.50	1,360,197	+0.16(+0.23%)
Mar 25, 2019	67.16	68.76	67.09	68.34	1,916,313	+1.10(+1.63%)
Mar 22, 2019	66.88	67.59	66.46	67.24	1,322,767	+0.62(+0.93%)
Mar 21, 2019	65.26	66.62	64.93	66.62	1,181,219	+1.53(+2.35%)
Mar 20, 2019	65.55	65.83	64.63	65.09	1,225,520	-0.32(-0.49%)
Mar 19, 2019	65.81	65.99	65.08	65.41	917,348	-0.18(-0.27%)
Mar 18, 2019	65.21	66.03	64.97	65.59	1,684,877	+0.37(+0.56%)
Mar 15, 2019	63.84	65.28	63.77	65.22	3,453,453	+1.24(+1.94%)
Mar 14, 2019	65.66	65.66	63.93	63.99	2,120,736	-1.55(-2.36%)
Mar 13, 2019	65.41	65.69	65.12	65.53	1,240,369	+0.13(+0.20%)
Mar 12, 2019	66.09	66.13	65.31	65.40	1,436,483	-0.48(-0.73%)
Mar 11, 2019	65.65	66.12	65.31	65.88	1,603,015	+0.19(+0.29%)
Mar 08, 2019	66.12	66.12	65.49	65.69	1,077,652	-0.47(-0.71%)
Mar 07, 2019	66.20	66.82	65.85	66.16	1,851,235	-0.03(-0.04%)
Mar 06, 2019	66.86	67.33	66.07	66.19	1,438,076	-0.58(-0.87%)
Mar 05, 2019	66.37	66.77	66.09	66.77	1,337,812	+0.35(+0.52%)
Mar 04, 2019	66.56	66.57	65.69	66.42	2,190,542	-0.15(-0.23%)

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.