Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.72	55.80	55.09	55.17	1,425,021	-0.75(-1.33%)
May 30, 2019	55.79	56.27	55.51	55.92	1,317,591	+0.11(+0.20%)
May 29, 2019	56.43	56.56	55.54	55.81	2,535,163	-0.80(-1.41%)
May 28, 2019	57.86	58.03	55.95	56.61	5,357,215	-1.25(-2.16%)
May 24, 2019	58.83	59.09	57.66	57.86	2,167,171	-0.88(-1.51%)
May 23, 2019	58.94	59.12	58.16	58.74	2,102,642	-0.54(-0.91%)
May 22, 2019	60.86	61.41	59.20	59.28	2,074,277	-1.58(-2.60%)
May 21, 2019	62.92	63.28	60.73	60.86	2,974,188	-2.03(-3.23%)
May 20, 2019	62.98	63.71	62.82	62.89	1,597,024	-0.08(-0.13%)
May 17, 2019	62.23	63.16	61.41	62.98	1,624,438	+0.70(+1.12%)
May 16, 2019	62.62	63.37	62.25	62.28	2,530,602	-0.18(-0.28%)
May 15, 2019	62.47	63.43	62.07	62.46	2,490,231	+0.05(+0.07%)
May 14, 2019	62.17	63.17	62.00	62.41	2,074,638	+0.45(+0.72%)
May 13, 2019	62.38	62.59	60.93	61.96	2,304,191	-0.85(-1.35%)
May 10, 2019	63.75	63.75	62.60	62.81	1,315,379	-1.10(-1.72%)
May 09, 2019	63.49	64.00	63.26	63.91	1,550,648	+0.31(+0.48%)
May 08, 2019	63.46	63.91	63.22	63.60	2,198,432	+0.05(+0.07%)
May 07, 2019	63.89	64.10	62.23	63.56	3,090,459	+0.70(+1.11%)
May 06, 2019	61.94	63.03	61.73	62.86	1,353,986	+0.37(+0.60%)
May 03, 2019	61.95	62.54	60.96	62.48	2,458,833	+0.68(+1.10%)
May 02, 2019	64.97	64.97	60.74	61.80	3,812,245	-3.29(-5.05%)
May 01, 2019	64.94	65.60	64.91	65.09	1,372,009	+0.05(+0.07%)
Apr 30, 2019	63.67	65.16	63.21	65.05	1,659,945	+1.39(+2.19%)
Apr 29, 2019	64.51	64.54	63.14	63.65	1,596,763	-1.06(-1.64%)
Apr 26, 2019	64.45	65.18	63.77	64.71	1,028,908	+0.45(+0.71%)
Apr 25, 2019	63.81	64.69	63.75	64.26	818,444	-0.08(-0.13%)
Apr 24, 2019	64.68	64.82	63.90	64.34	1,403,928	-0.18(-0.27%)
Apr 23, 2019	63.84	64.82	63.84	64.52	1,286,149	+0.54(+0.84%)
Apr 22, 2019	62.89	64.01	62.39	63.98	1,511,989	+1.19(+1.89%)
Apr 18, 2019	63.72	63.72	62.29	62.79	2,409,329	-0.94(-1.47%)
Apr 17, 2019	64.77	64.96	63.69	63.73	1,277,224	-0.96(-1.48%)
Apr 16, 2019	66.13	66.51	64.66	64.68	1,302,706	-1.43(-2.16%)
Apr 15, 2019	66.06	66.53	65.86	66.11	969,519	+0.08(+0.13%)
Apr 12, 2019	66.38	66.44	65.54	66.03	1,085,663	-0.48(-0.73%)
Apr 11, 2019	67.16	67.39	66.18	66.51	1,284,189	-0.72(-1.06%)
Apr 10, 2019	67.86	68.28	67.08	67.23	1,267,452	-0.48(-0.71%)
Apr 09, 2019	67.48	67.73	66.81	67.71	1,314,382	+0.05(+0.07%)
Apr 08, 2019	66.78	67.97	66.60	67.66	1,645,502	+1.15(+1.73%)
Apr 05, 2019	65.18	66.54	64.66	66.51	2,706,026	+1.22(+1.86%)
Apr 04, 2019	67.86	67.92	65.28	65.30	2,590,261	-2.57(-3.79%)
Apr 03, 2019	69.21	70.04	67.86	67.87	3,054,461	-1.18(-1.71%)
Apr 02, 2019	73.36	73.45	67.90	69.05	7,000,188	+0.36(+0.53%)
Apr 01, 2019	69.45	70.04	68.44	68.69	2,479,692	-0.90(-1.29%)
Mar 29, 2019	68.88	69.86	68.08	69.59	3,126,679	+0.95(+1.38%)
Mar 28, 2019	67.31	69.03	67.03	68.64	2,270,080	+1.53(+2.28%)
Mar 27, 2019	67.89	68.13	66.96	67.11	1,484,796	-0.68(-1.00%)
Mar 26, 2019	67.65	67.95	67.07	67.78	1,374,521	+0.16(+0.23%)
Mar 25, 2019	66.46	68.04	66.39	67.63	1,936,494	+1.09(+1.63%)
Mar 22, 2019	66.18	66.88	65.77	66.54	1,336,697	+0.61(+0.93%)
Mar 21, 2019	64.58	65.93	64.26	65.93	1,193,659	+1.51(+2.35%)
Mar 20, 2019	64.87	65.14	63.96	64.41	1,238,426	-0.32(-0.49%)
Mar 19, 2019	65.13	65.31	64.40	64.73	927,009	-0.18(-0.27%)
Mar 18, 2019	64.53	65.34	64.29	64.91	1,702,621	+0.36(+0.56%)
Mar 15, 2019	63.18	64.60	63.10	64.54	3,489,823	+1.23(+1.94%)
Mar 14, 2019	64.98	64.98	63.26	63.32	2,143,070	-1.53(-2.36%)
Mar 13, 2019	64.73	65.01	64.44	64.85	1,253,431	+0.13(+0.20%)
Mar 12, 2019	65.40	65.44	64.63	64.72	1,451,611	-0.47(-0.73%)
Mar 11, 2019	64.96	65.43	64.63	65.19	1,619,897	+0.19(+0.29%)
Mar 08, 2019	65.43	65.43	64.81	65.01	1,089,001	-0.46(-0.71%)
Mar 07, 2019	65.51	66.12	65.17	65.47	1,870,731	-0.03(-0.04%)
Mar 06, 2019	66.16	66.62	65.38	65.50	1,453,221	-0.58(-0.87%)
Mar 05, 2019	65.68	66.08	65.40	66.08	1,351,901	+0.34(+0.52%)
Mar 04, 2019	65.86	65.87	65.01	65.73	2,213,612	-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.