Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	59.53	60.76	59.16	59.78	1,097,781	-1.74(-2.82%)
May 30, 2019	62.16	62.93	60.80	61.52	706,781	-0.30(-0.49%)
May 29, 2019	61.08	62.01	60.33	61.82	1,198,460	-0.71(-1.14%)
May 28, 2019	63.96	64.85	62.53	62.53	449,379	-1.47(-2.30%)
May 24, 2019	63.79	64.30	63.18	64.00	395,039	+1.18(+1.88%)
May 23, 2019	63.65	63.65	61.64	62.82	1,057,253	-2.45(-3.75%)
May 22, 2019	64.98	65.88	64.80	65.27	526,552	-0.30(-0.46%)
May 21, 2019	64.96	65.77	64.92	65.57	574,539	+1.52(+2.37%)
May 20, 2019	63.61	64.92	63.38	64.05	662,313	-0.38(-0.58%)
May 17, 2019	64.30	65.97	63.42	64.43	771,652	-1.10(-1.68%)
May 16, 2019	64.15	66.47	64.15	65.53	845,369	+2.01(+3.16%)
May 15, 2019	62.06	64.33	61.78	63.52	1,028,295	+0.14(+0.22%)
May 14, 2019	62.40	64.66	62.09	63.38	1,017,681	+1.57(+2.54%)
May 13, 2019	63.14	63.37	61.13	61.81	1,792,511	-4.50(-6.78%)
May 10, 2019	64.65	66.84	62.68	66.30	1,563,754	+1.21(+1.86%)
May 09, 2019	63.60	65.26	62.32	65.09	1,335,615	-0.07(-0.10%)
May 08, 2019	64.96	66.82	64.88	65.16	1,063,210	-0.38(-0.57%)
May 07, 2019	67.32	67.70	64.12	65.53	2,372,320	-3.40(-4.93%)
May 06, 2019	66.59	69.47	66.31	68.93	1,221,945	-0.83(-1.18%)
May 03, 2019	69.06	69.99	68.67	69.76	1,366,501	+1.57(+2.30%)
May 02, 2019	68.15	69.19	66.91	68.19	1,723,874	+0.14(+0.21%)
May 01, 2019	69.95	70.23	68.04	68.05	1,127,571	-1.55(-2.23%)
Apr 30, 2019	68.94	69.88	68.10	69.60	1,022,350	+0.91(+1.33%)
Apr 29, 2019	67.85	69.59	67.74	68.69	1,367,788	+1.08(+1.60%)
Apr 26, 2019	66.20	67.67	65.95	67.61	857,604	+1.56(+2.36%)
Apr 25, 2019	65.19	66.62	64.61	66.05	875,154	+0.32(+0.49%)
Apr 24, 2019	65.38	66.30	64.95	65.73	931,729	+0.05(+0.07%)
Apr 23, 2019	64.31	65.93	64.08	65.69	1,172,129	+1.38(+2.15%)
Apr 22, 2019	64.75	64.75	63.69	64.30	766,752	-0.54(-0.84%)
Apr 18, 2019	65.07	65.38	64.46	64.85	1,056,349	-0.25(-0.39%)
Apr 17, 2019	65.68	65.68	64.10	65.10	1,622,848	-0.09(-0.14%)
Apr 16, 2019	64.78	65.40	64.35	65.20	1,301,676	+0.79(+1.22%)
Apr 15, 2019	65.22	65.31	63.89	64.41	1,443,596	-0.87(-1.34%)
Apr 12, 2019	64.74	65.43	63.70	65.28	3,056,894	+2.67(+4.26%)
Apr 11, 2019	62.38	63.16	61.82	62.61	1,105,104	+0.50(+0.80%)
Apr 10, 2019	61.57	62.21	61.08	62.12	1,431,603	+0.84(+1.36%)
Apr 09, 2019	61.90	62.02	60.87	61.28	1,589,048	-1.25(-2.00%)
Apr 08, 2019	62.07	62.53	61.66	62.53	1,052,597	+0.02(+0.03%)
Apr 05, 2019	62.69	62.75	62.06	62.51	1,321,768	+0.40(+0.65%)
Apr 04, 2019	61.64	62.42	61.43	62.11	1,241,072	+0.44(+0.72%)
Apr 03, 2019	62.24	62.59	61.07	61.67	1,861,428	+0.44(+0.72%)
Apr 02, 2019	60.79	61.46	60.40	61.23	1,178,347	+0.23(+0.37%)
Apr 01, 2019	59.15	61.19	59.15	61.00	1,834,101	+2.92(+5.03%)
Mar 29, 2019	58.59	58.71	57.53	58.08	1,477,696	+0.48(+0.83%)
Mar 28, 2019	56.63	57.68	56.00	57.60	1,557,309	+1.38(+2.45%)
Mar 27, 2019	56.72	57.30	55.37	56.22	2,242,471	-0.61(-1.07%)
Mar 26, 2019	56.20	56.89	55.55	56.83	1,474,167	+1.77(+3.22%)
Mar 25, 2019	55.30	56.17	54.31	55.06	2,188,020	-0.43(-0.78%)
Mar 22, 2019	58.18	58.61	55.08	55.49	3,205,793	-3.88(-6.53%)
Mar 21, 2019	57.91	59.86	57.39	59.37	1,588,742	+0.84(+1.43%)
Mar 20, 2019	60.86	60.86	58.37	58.53	1,396,048	-2.53(-4.14%)
Mar 19, 2019	62.91	63.04	60.54	61.06	1,855,059	-1.04(-1.67%)
Mar 18, 2019	61.51	62.63	61.30	62.09	1,438,542	+1.06(+1.73%)
Mar 15, 2019	60.52	61.67	60.25	61.03	1,745,518	+0.82(+1.37%)
Mar 14, 2019	59.72	60.61	59.48	60.21	835,573	+0.62(+1.04%)
Mar 13, 2019	59.01	60.36	58.88	59.59	1,709,976	+1.11(+1.89%)
Mar 12, 2019	58.18	58.96	58.10	58.49	823,944	+0.58(+1.00%)
Mar 11, 2019	56.33	58.02	56.33	57.91	903,873	+1.95(+3.48%)
Mar 08, 2019	54.29	56.06	54.22	55.96	1,513,209	-0.04(-0.07%)
Mar 07, 2019	57.02	57.02	55.26	55.99	2,729,002	-1.45(-2.53%)
Mar 06, 2019	58.42	58.82	57.35	57.45	776,022	-1.08(-1.84%)
Mar 05, 2019	58.97	58.97	57.68	58.52	851,447	-0.36(-0.60%)
Mar 04, 2019	60.23	60.73	57.33	58.88	1,660,831	-0.89(-1.49%)

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.