Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.92	69.73	68.75	68.90	442,448	-1.13(-1.61%)
May 30, 2019	70.45	71.29	69.33	70.03	296,595	-0.15(-0.22%)
May 29, 2019	70.71	71.72	69.45	70.18	847,481	-1.34(-1.87%)
May 28, 2019	72.00	72.46	71.13	71.52	401,868	-0.17(-0.24%)
May 24, 2019	72.08	72.61	71.59	71.70	425,854	+0.25(+0.35%)
May 23, 2019	71.06	71.69	70.65	71.45	662,989	-0.86(-1.19%)
May 22, 2019	72.32	72.97	70.87	72.30	382,384	-0.56(-0.77%)
May 21, 2019	72.39	73.08	71.71	72.86	537,781	+1.63(+2.30%)
May 20, 2019	74.03	74.03	70.79	71.23	525,355	-3.99(-5.31%)
May 17, 2019	76.28	77.58	75.10	75.22	694,768	-2.12(-2.74%)
May 16, 2019	78.24	78.49	76.87	77.33	375,958	-1.24(-1.58%)
May 15, 2019	78.03	79.36	77.53	78.57	281,898	+0.92(+1.19%)
May 14, 2019	77.63	78.45	76.78	77.65	401,640	+1.15(+1.51%)
May 13, 2019	77.63	78.57	75.96	76.50	729,217	-3.65(-4.56%)
May 10, 2019	80.83	81.44	79.01	80.15	430,005	-1.33(-1.63%)
May 09, 2019	80.87	82.01	79.44	81.48	496,207	-1.07(-1.29%)
May 08, 2019	82.45	84.10	82.17	82.55	503,257	-0.16(-0.20%)
May 07, 2019	84.29	84.76	81.43	82.71	786,564	-3.36(-3.90%)
May 06, 2019	84.97	86.36	84.38	86.06	465,024	-1.38(-1.57%)
May 03, 2019	86.92	87.63	86.00	87.44	531,293	+1.41(+1.64%)
May 02, 2019	85.73	87.92	84.98	86.03	842,075	+0.87(+1.02%)
May 01, 2019	86.77	88.68	85.15	85.16	1,118,483	-2.36(-2.69%)
Apr 30, 2019	90.58	92.04	84.91	87.52	2,287,577	-8.93(-9.26%)
Apr 29, 2019	97.56	98.08	96.23	96.45	570,266	-1.25(-1.28%)
Apr 26, 2019	95.94	97.80	94.56	97.70	462,555	+0.82(+0.84%)
Apr 25, 2019	98.11	99.87	96.45	96.88	467,097	+0.00(+0.00%)
Apr 24, 2019	96.83	99.53	96.20	96.88	397,618	+0.05(+0.05%)
Apr 23, 2019	96.30	97.50	95.68	96.83	302,990	+0.58(+0.60%)
Apr 22, 2019	96.03	96.69	95.71	96.26	405,354	-0.35(-0.36%)
Apr 18, 2019	97.14	97.60	95.93	96.60	300,640	-0.32(-0.33%)
Apr 17, 2019	97.60	98.06	95.66	96.92	389,129	+0.74(+0.77%)
Apr 16, 2019	94.53	97.05	94.53	96.18	449,910	+2.45(+2.62%)
Apr 15, 2019	95.68	96.12	93.26	93.73	301,998	-1.93(-2.02%)
Apr 12, 2019	94.34	95.77	93.33	95.66	445,396	+1.79(+1.91%)
Apr 11, 2019	94.00	95.24	93.76	93.87	523,399	+0.07(+0.07%)
Apr 10, 2019	93.72	93.95	92.53	93.81	637,877	+0.38(+0.41%)
Apr 09, 2019	94.67	94.67	93.07	93.42	441,424	-2.00(-2.10%)
Apr 08, 2019	95.12	95.43	94.07	95.42	351,070	+0.14(+0.15%)
Apr 05, 2019	94.90	95.92	94.58	95.28	694,040	+0.91(+0.97%)
Apr 04, 2019	94.64	95.71	93.46	94.36	549,561	-0.42(-0.45%)
Apr 03, 2019	92.79	96.15	92.36	94.79	1,227,629	+3.63(+3.98%)
Apr 02, 2019	91.32	91.32	90.08	91.16	651,443	+0.36(+0.39%)
Apr 01, 2019	90.65	91.25	90.11	90.81	862,848	+1.33(+1.48%)
Mar 29, 2019	87.75	89.64	87.25	89.48	729,606	+3.04(+3.52%)
Mar 28, 2019	85.86	87.22	85.17	86.44	378,601	+0.76(+0.89%)
Mar 27, 2019	85.80	86.36	84.04	85.68	717,661	-0.15(-0.18%)
Mar 26, 2019	86.21	86.68	84.92	85.83	596,410	+0.78(+0.92%)
Mar 25, 2019	87.12	87.66	84.39	85.05	1,185,575	-2.23(-2.56%)
Mar 22, 2019	88.44	88.68	87.03	87.29	1,426,870	-1.73(-1.94%)
Mar 21, 2019	84.38	90.12	84.38	89.02	1,113,925	+4.54(+5.37%)
Mar 20, 2019	84.37	85.06	83.33	84.48	1,018,675	+0.09(+0.10%)
Mar 19, 2019	84.91	85.18	83.91	84.39	682,387	+0.13(+0.16%)
Mar 18, 2019	84.29	84.82	83.72	84.26	1,094,738	-0.12(-0.14%)
Mar 15, 2019	79.00	84.47	78.47	84.37	1,301,872	+6.95(+8.98%)
Mar 14, 2019	76.80	78.79	76.14	77.42	830,522	+0.72(+0.94%)
Mar 13, 2019	78.08	78.08	76.69	76.70	373,321	-1.04(-1.34%)
Mar 12, 2019	77.62	78.35	76.46	77.74	373,968	+0.49(+0.63%)
Mar 11, 2019	75.91	77.55	75.38	77.25	637,748	+1.81(+2.40%)
Mar 08, 2019	74.75	76.37	74.40	75.44	355,755	-0.42(-0.56%)
Mar 07, 2019	77.32	77.32	75.75	75.86	589,596	-1.82(-2.34%)
Mar 06, 2019	80.56	80.56	77.57	77.68	411,455	-3.16(-3.91%)
Mar 05, 2019	81.46	81.96	80.23	80.84	787,381	-0.62(-0.77%)
Mar 04, 2019	81.01	82.50	80.54	81.47	513,888	+0.84(+1.04%)

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.