Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	72.27	72.55	70.79	70.86	3,790,803	-2.59(-3.53%)
May 30, 2019	74.34	74.75	73.12	73.45	2,463,071	-0.40(-0.54%)
May 29, 2019	73.28	73.94	72.57	73.85	2,967,796	-0.05(-0.06%)
May 28, 2019	74.74	75.50	73.89	73.90	2,764,218	-1.08(-1.44%)
May 24, 2019	74.36	75.14	74.23	74.98	2,001,911	+1.26(+1.71%)
May 23, 2019	74.62	74.62	73.02	73.72	3,099,468	-1.93(-2.55%)
May 22, 2019	75.75	75.90	75.27	75.65	1,746,018	-0.60(-0.79%)
May 21, 2019	75.86	76.64	75.71	76.25	2,186,757	+0.86(+1.14%)
May 20, 2019	74.74	75.87	74.69	75.39	1,547,699	+0.38(+0.51%)
May 17, 2019	74.55	75.68	74.43	75.01	1,944,628	-0.46(-0.60%)
May 16, 2019	74.97	76.17	74.97	75.47	2,071,180	+0.90(+1.20%)
May 15, 2019	73.92	74.94	73.50	74.57	2,408,608	-0.27(-0.36%)
May 14, 2019	73.46	75.43	73.26	74.84	3,218,971	+1.85(+2.54%)
May 13, 2019	74.85	75.13	72.72	72.99	4,023,636	-3.89(-5.07%)
May 10, 2019	76.40	77.05	75.14	76.88	2,337,032	+0.33(+0.44%)
May 09, 2019	75.54	76.98	75.28	76.55	1,610,872	+0.02(+0.03%)
May 08, 2019	76.32	77.21	76.11	76.52	1,939,204	-0.05(-0.07%)
May 07, 2019	76.59	77.04	75.98	76.58	3,314,125	-0.88(-1.14%)
May 06, 2019	76.68	77.80	76.21	77.46	2,388,408	-0.84(-1.07%)
May 03, 2019	77.80	78.84	77.26	78.29	2,644,342	+0.98(+1.27%)
May 02, 2019	76.00	78.19	75.54	77.31	5,081,022	-2.10(-2.64%)
May 01, 2019	80.21	80.77	79.16	79.41	2,857,114	-0.84(-1.05%)
Apr 30, 2019	79.97	80.36	79.17	80.25	2,529,153	+0.31(+0.39%)
Apr 29, 2019	79.06	80.44	78.95	79.94	2,324,676	+1.07(+1.36%)
Apr 26, 2019	78.28	78.89	77.76	78.87	1,491,633	+0.87(+1.12%)
Apr 25, 2019	77.53	78.48	77.08	78.00	1,872,424	-0.02(-0.02%)
Apr 24, 2019	78.43	78.59	77.69	78.01	2,452,320	-0.68(-0.87%)
Apr 23, 2019	78.23	79.12	78.16	78.70	2,476,620	+0.15(+0.19%)
Apr 22, 2019	78.49	78.86	78.22	78.54	1,223,776	-0.28(-0.36%)
Apr 18, 2019	78.91	79.36	78.70	78.82	1,884,563	-0.25(-0.32%)
Apr 17, 2019	79.33	79.97	78.50	79.07	2,957,524	+0.10(+0.12%)
Apr 16, 2019	77.31	79.01	77.15	78.98	2,937,984	+2.04(+2.65%)
Apr 15, 2019	77.18	77.41	76.58	76.93	2,283,442	-0.09(-0.12%)
Apr 12, 2019	76.74	77.98	76.54	77.03	3,392,529	+1.44(+1.91%)
Apr 11, 2019	75.24	76.24	75.09	75.58	2,286,401	+0.89(+1.19%)
Apr 10, 2019	73.87	74.94	73.51	74.69	1,780,457	+0.86(+1.16%)
Apr 09, 2019	74.51	74.58	73.49	73.84	2,364,368	-1.24(-1.65%)
Apr 08, 2019	74.40	75.13	74.22	75.07	2,272,606	+0.32(+0.43%)
Apr 05, 2019	73.97	75.06	73.68	74.76	3,137,777	+1.04(+1.41%)
Apr 04, 2019	73.27	74.37	73.09	73.72	1,849,348	+0.49(+0.66%)
Apr 03, 2019	73.06	73.72	72.79	73.23	2,338,689	+1.04(+1.44%)
Apr 02, 2019	72.76	73.48	72.19	72.19	2,799,397	-0.59(-0.81%)
Apr 01, 2019	70.37	72.87	70.33	72.78	3,349,941	+3.03(+4.34%)
Mar 29, 2019	70.42	70.49	69.38	69.75	2,910,950	+0.14(+0.21%)
Mar 28, 2019	69.63	70.21	69.03	69.61	2,018,162	+0.12(+0.17%)
Mar 27, 2019	69.34	69.81	68.98	69.49	1,931,319	+0.05(+0.08%)
Mar 26, 2019	68.93	69.68	68.77	69.43	2,233,604	+1.15(+1.68%)
Mar 25, 2019	68.39	69.02	67.77	68.29	2,652,443	-0.01(-0.01%)
Mar 22, 2019	70.69	70.88	68.26	68.29	4,889,827	-3.25(-4.54%)
Mar 21, 2019	70.86	71.70	70.33	71.54	3,290,889	+0.25(+0.35%)
Mar 20, 2019	73.22	73.72	71.19	71.29	3,214,153	-2.19(-2.99%)
Mar 19, 2019	74.25	74.72	73.23	73.49	2,614,777	-0.34(-0.46%)
Mar 18, 2019	73.25	74.12	73.03	73.83	2,401,660	+0.96(+1.32%)
Mar 15, 2019	72.31	73.27	72.31	72.86	8,801,873	+0.54(+0.75%)
Mar 14, 2019	72.19	72.59	72.02	72.33	2,285,914	+0.11(+0.15%)
Mar 13, 2019	72.17	72.63	71.84	72.22	2,178,332	+0.30(+0.41%)
Mar 12, 2019	72.01	72.44	71.81	71.92	2,548,504	+0.14(+0.19%)
Mar 11, 2019	71.23	72.02	70.98	71.79	2,603,674	+0.96(+1.35%)
Mar 08, 2019	70.52	70.87	69.91	70.83	3,234,725	-0.61(-0.86%)
Mar 07, 2019	72.12	72.12	70.73	71.45	2,827,153	-1.06(-1.46%)
Mar 06, 2019	73.40	73.65	72.42	72.50	2,049,971	-1.03(-1.40%)
Mar 05, 2019	73.51	73.86	72.17	73.53	2,201,893	+0.10(+0.13%)
Mar 04, 2019	73.50	74.33	72.65	73.43	2,775,885	+0.10(+0.13%)

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.