Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.88	75.37	73.39	75.07	492,097	-0.59(-0.78%)
May 30, 2019	75.04	76.41	75.04	75.65	477,916	+0.70(+0.93%)
May 29, 2019	74.74	75.18	73.77	74.96	355,410	-0.23(-0.31%)
May 28, 2019	74.68	75.60	74.62	75.19	453,213	+0.68(+0.91%)
May 24, 2019	74.37	74.66	73.68	74.51	224,342	+0.86(+1.16%)
May 23, 2019	73.70	73.84	72.58	73.66	347,786	-0.82(-1.10%)
May 22, 2019	74.95	74.99	74.22	74.47	340,937	-0.67(-0.90%)
May 21, 2019	73.77	75.22	73.40	75.15	397,127	+1.97(+2.69%)
May 20, 2019	72.87	73.83	72.59	73.18	422,492	-0.01(-0.01%)
May 17, 2019	72.37	74.08	72.24	73.19	524,462	+0.37(+0.50%)
May 16, 2019	72.87	73.37	72.47	72.82	560,971	+0.46(+0.63%)
May 15, 2019	72.49	73.14	72.17	72.37	428,438	-0.45(-0.62%)
May 14, 2019	72.84	73.40	72.22	72.82	494,416	-0.13(-0.18%)
May 13, 2019	73.84	73.84	72.59	72.95	539,921	-1.80(-2.41%)
May 10, 2019	74.65	75.26	74.33	74.75	507,780	+0.02(+0.03%)
May 09, 2019	75.99	76.04	74.17	74.72	662,052	-1.86(-2.43%)
May 08, 2019	75.82	77.49	75.61	76.58	623,099	+0.76(+1.00%)
May 07, 2019	76.84	77.61	75.31	75.82	581,090	-1.62(-2.09%)
May 06, 2019	76.27	77.88	75.84	77.44	603,599	+0.04(+0.05%)
May 03, 2019	75.94	77.70	75.94	77.40	755,249	+1.71(+2.26%)
May 02, 2019	74.52	75.69	73.25	75.69	1,220,733	+0.35(+0.46%)
May 01, 2019	74.17	78.73	73.41	75.34	2,378,464	+4.50(+6.35%)
Apr 30, 2019	70.22	70.97	69.12	70.84	746,114	+0.66(+0.94%)
Apr 29, 2019	69.68	70.52	69.48	70.18	590,347	+0.73(+1.06%)
Apr 26, 2019	68.55	69.82	68.55	69.45	327,158	+0.85(+1.24%)
Apr 25, 2019	69.13	69.20	67.95	68.60	243,487	-0.77(-1.11%)
Apr 24, 2019	69.45	70.11	69.01	69.37	253,915	-0.16(-0.23%)
Apr 23, 2019	69.14	70.04	68.71	69.53	368,992	+0.47(+0.68%)
Apr 22, 2019	69.06	69.15	68.77	69.06	304,783	-0.11(-0.16%)
Apr 18, 2019	68.88	69.86	68.49	69.17	290,674	+0.25(+0.36%)
Apr 17, 2019	69.43	69.63	68.72	68.92	361,211	-0.38(-0.54%)
Apr 16, 2019	68.15	69.34	68.05	69.29	350,097	+1.36(+2.00%)
Apr 15, 2019	68.36	68.89	67.46	67.93	263,382	-0.28(-0.42%)
Apr 12, 2019	67.83	68.43	67.27	68.22	289,714	+0.57(+0.84%)
Apr 11, 2019	67.83	68.00	67.20	67.65	251,318	-0.18(-0.27%)
Apr 10, 2019	67.40	67.97	66.97	67.83	212,734	+0.45(+0.67%)
Apr 09, 2019	67.02	67.76	66.68	67.38	418,495	+0.10(+0.15%)
Apr 08, 2019	68.03	68.03	67.09	67.28	435,847	-0.76(-1.11%)
Apr 05, 2019	67.82	68.28	67.74	68.04	281,073	+0.30(+0.44%)
Apr 04, 2019	66.81	67.76	66.74	67.74	468,585	+1.07(+1.60%)
Apr 03, 2019	67.15	67.62	66.32	66.68	578,570	-0.14(-0.21%)
Apr 02, 2019	66.40	66.90	65.96	66.82	655,631	+0.42(+0.64%)
Apr 01, 2019	66.10	66.64	65.57	66.39	456,122	+0.92(+1.40%)
Mar 29, 2019	65.39	65.82	64.87	65.48	370,243	+0.42(+0.64%)
Mar 28, 2019	64.43	65.62	64.19	65.06	464,291	+0.46(+0.71%)
Mar 27, 2019	64.22	64.83	63.25	64.60	493,088	-0.55(-0.84%)
Mar 26, 2019	64.61	65.29	64.15	65.15	606,796	+1.07(+1.68%)
Mar 25, 2019	63.96	64.87	63.34	64.08	421,852	+0.38(+0.60%)
Mar 22, 2019	65.29	65.41	63.37	63.69	680,120	-1.97(-2.99%)
Mar 21, 2019	64.19	66.19	64.19	65.66	785,455	+1.43(+2.23%)
Mar 20, 2019	66.92	67.28	63.59	64.23	1,191,832	-4.00(-5.86%)
Mar 19, 2019	68.71	69.18	68.05	68.23	437,411	-0.11(-0.16%)
Mar 18, 2019	67.63	68.48	67.30	68.33	556,785	+0.78(+1.16%)
Mar 15, 2019	66.97	68.03	66.91	67.55	563,226	+0.65(+0.97%)
Mar 14, 2019	67.61	67.88	66.61	66.90	472,824	-1.02(-1.50%)
Mar 13, 2019	68.24	68.43	67.32	67.92	620,418	+0.28(+0.42%)
Mar 12, 2019	68.41	68.41	67.23	67.63	443,679	-0.69(-1.01%)
Mar 11, 2019	68.57	69.23	68.07	68.33	513,594	-0.13(-0.19%)
Mar 08, 2019	66.96	68.58	66.77	68.46	519,421	+0.78(+1.16%)
Mar 07, 2019	68.47	69.09	67.33	67.68	610,970	-1.06(-1.54%)
Mar 06, 2019	68.74	68.89	67.81	68.73	521,835	+0.01(+0.01%)
Mar 05, 2019	67.91	68.82	67.69	68.73	349,764	+0.73(+1.08%)
Mar 04, 2019	68.33	68.62	66.77	67.99	529,855	-0.22(-0.33%)

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.