Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.41	57.78	56.13	56.91	7,015,173	-2.00(-3.39%)
May 30, 2019	60.27	60.41	58.20	58.91	6,332,435	-1.61(-2.66%)
May 29, 2019	59.84	60.95	59.53	60.52	3,777,986	-0.19(-0.31%)
May 28, 2019	61.96	62.38	60.66	60.70	4,489,457	-0.91(-1.48%)
May 24, 2019	61.38	62.20	60.92	61.62	4,139,335	+0.65(+1.07%)
May 23, 2019	63.77	63.77	60.77	60.96	7,716,436	-3.99(-6.15%)
May 22, 2019	66.43	66.67	64.62	64.95	3,639,551	-1.71(-2.57%)
May 21, 2019	66.72	67.09	66.44	66.67	3,854,505	+0.32(+0.48%)
May 20, 2019	67.27	67.60	66.21	66.35	3,431,615	-1.32(-1.95%)
May 17, 2019	68.21	68.96	67.65	67.67	3,158,992	-1.42(-2.06%)
May 16, 2019	67.75	69.20	67.71	69.09	4,061,013	+1.70(+2.52%)
May 15, 2019	66.72	67.48	66.00	67.40	3,203,378	+0.33(+0.49%)
May 14, 2019	65.73	67.37	65.73	67.06	4,192,413	+1.98(+3.04%)
May 13, 2019	65.99	66.84	64.54	65.08	4,932,410	-1.85(-2.77%)
May 10, 2019	65.48	67.22	65.02	66.94	5,608,830	+1.59(+2.43%)
May 09, 2019	65.36	65.79	62.99	65.35	8,333,185	-0.53(-0.80%)
May 08, 2019	66.86	67.88	65.63	65.88	6,067,684	-1.57(-2.32%)
May 07, 2019	68.36	68.36	66.07	67.44	7,523,805	-1.62(-2.35%)
May 06, 2019	69.91	69.91	68.48	69.06	5,930,478	-1.64(-2.32%)
May 03, 2019	71.27	71.68	70.55	70.70	3,745,557	+0.15(+0.22%)
May 02, 2019	71.75	72.55	70.06	70.55	6,360,253	-1.22(-1.69%)
May 01, 2019	72.73	73.41	71.73	71.77	4,855,000	-0.71(-0.98%)
Apr 30, 2019	71.76	73.05	71.74	72.48	3,813,854	+0.85(+1.18%)
Apr 29, 2019	72.11	72.29	71.25	71.63	3,329,566	-0.38(-0.53%)
Apr 26, 2019	72.17	72.46	71.16	72.01	3,762,569	-0.60(-0.83%)
Apr 25, 2019	70.15	74.11	70.07	72.61	7,895,387	+2.48(+3.53%)
Apr 24, 2019	72.29	72.29	70.04	70.14	6,311,152	-2.04(-2.82%)
Apr 23, 2019	73.09	73.17	71.73	72.17	5,294,277	-0.70(-0.95%)
Apr 22, 2019	70.82	73.04	70.76	72.87	3,830,642	+2.49(+3.53%)
Apr 18, 2019	71.50	71.72	70.20	70.38	3,340,030	-1.10(-1.54%)
Apr 17, 2019	71.08	72.01	70.90	71.49	3,699,472	+0.88(+1.25%)
Apr 16, 2019	70.11	70.82	69.52	70.61	3,136,297	+0.54(+0.76%)
Apr 15, 2019	70.67	70.68	69.25	70.07	3,533,127	-0.61(-0.86%)
Apr 12, 2019	71.78	72.05	70.26	70.68	5,007,294	-0.50(-0.71%)
Apr 11, 2019	70.74	72.30	70.46	71.18	4,605,910	+0.49(+0.69%)
Apr 10, 2019	68.60	71.10	68.42	70.70	6,544,926	+2.65(+3.90%)
Apr 09, 2019	68.78	68.78	67.77	68.04	3,026,306	-0.87(-1.26%)
Apr 08, 2019	69.46	69.83	68.78	68.91	2,678,376	-0.39(-0.57%)
Apr 05, 2019	67.52	69.34	67.35	69.30	3,710,783	+1.87(+2.77%)
Apr 04, 2019	67.36	67.66	66.39	67.43	4,087,393	+0.07(+0.11%)
Apr 03, 2019	68.04	68.77	67.03	67.36	3,731,574	-0.15(-0.22%)
Apr 02, 2019	68.94	68.94	67.49	67.51	3,658,365	-1.58(-2.29%)
Apr 01, 2019	68.65	69.42	68.30	69.10	3,651,420	+1.28(+1.89%)
Mar 29, 2019	68.43	68.55	67.07	67.82	4,013,115	+0.00(+0.00%)
Mar 28, 2019	68.40	68.79	67.33	67.82	3,518,393	-0.95(-1.38%)
Mar 27, 2019	69.11	70.00	68.44	68.77	4,040,920	-0.78(-1.13%)
Mar 26, 2019	68.71	69.83	68.66	69.55	4,044,616	+1.22(+1.78%)
Mar 25, 2019	67.55	68.42	67.20	68.34	3,255,419	+0.68(+1.00%)
Mar 22, 2019	68.43	68.86	66.73	67.66	3,599,457	-1.40(-2.03%)
Mar 21, 2019	69.14	70.06	68.93	69.06	2,921,821	-0.05(-0.07%)
Mar 20, 2019	68.78	69.58	68.22	69.10	4,905,567	+0.01(+0.01%)
Mar 19, 2019	69.77	70.31	68.92	69.10	3,685,178	-0.26(-0.37%)
Mar 18, 2019	68.23	69.43	68.19	69.35	4,270,648	+1.34(+1.96%)
Mar 15, 2019	67.86	68.94	67.67	68.02	7,075,956	+0.11(+0.16%)
Mar 14, 2019	67.24	67.92	67.01	67.91	4,435,518	+0.58(+0.85%)
Mar 13, 2019	67.24	67.61	66.73	67.33	5,348,399	+0.30(+0.44%)
Mar 12, 2019	66.66	68.02	66.16	67.03	6,266,490	+0.30(+0.44%)
Mar 11, 2019	64.31	66.80	64.09	66.74	5,472,378	+2.98(+4.68%)
Mar 08, 2019	63.76	63.93	62.80	63.76	5,114,742	-0.67(-1.04%)
Mar 07, 2019	65.10	65.31	64.24	64.43	3,934,999	-0.61(-0.93%)
Mar 06, 2019	64.84	65.56	64.56	65.04	4,308,385	+0.16(+0.25%)
Mar 05, 2019	65.95	65.95	64.37	64.88	4,750,275	-1.10(-1.67%)
Mar 04, 2019	66.88	66.89	64.68	65.98	4,613,890	-0.29(-0.43%)

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.