Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.31	69.96	68.31	69.73	2,191,530	+0.74(+1.07%)
May 30, 2019	69.92	70.26	68.21	69.00	1,599,453	-0.79(-1.13%)
May 29, 2019	69.14	70.06	68.30	69.78	1,439,108	+0.60(+0.86%)
May 28, 2019	69.90	69.90	68.78	69.19	2,277,380	-0.62(-0.89%)
May 24, 2019	70.93	71.16	69.59	69.81	1,659,720	-0.89(-1.26%)
May 23, 2019	70.62	71.48	70.20	70.70	1,761,858	-0.39(-0.54%)
May 22, 2019	71.25	71.48	70.12	71.09	862,806	-0.62(-0.87%)
May 21, 2019	71.96	72.46	71.61	71.71	820,720	+0.09(+0.12%)
May 20, 2019	71.66	72.18	71.36	71.62	1,152,506	-0.38(-0.52%)
May 17, 2019	71.97	72.89	71.60	72.00	923,729	-0.60(-0.83%)
May 16, 2019	71.98	73.25	71.64	72.60	1,863,069	+0.92(+1.28%)
May 15, 2019	70.94	71.82	70.59	71.68	1,045,409	+0.41(+0.58%)
May 14, 2019	70.42	71.92	70.34	71.27	1,186,361	+1.17(+1.67%)
May 13, 2019	70.42	71.22	69.84	70.10	1,585,354	-1.47(-2.06%)
May 10, 2019	72.30	72.30	70.50	71.57	1,540,728	-0.83(-1.15%)
May 09, 2019	72.75	73.46	72.09	72.40	2,036,638	-0.51(-0.70%)
May 08, 2019	72.36	73.96	71.83	72.91	2,304,280	+0.62(+0.86%)
May 07, 2019	72.39	72.80	71.88	72.29	2,020,133	-0.58(-0.79%)
May 06, 2019	72.52	73.53	71.94	72.87	1,307,454	-0.60(-0.82%)
May 03, 2019	73.78	74.41	72.82	73.47	1,911,065	+0.42(+0.58%)
May 02, 2019	70.97	74.14	70.69	73.05	4,260,260	+2.36(+3.33%)
May 01, 2019	68.85	72.18	68.06	70.69	5,978,870	-0.24(-0.33%)
Apr 30, 2019	71.33	71.90	70.89	70.93	3,328,069	-0.10(-0.14%)
Apr 29, 2019	76.57	76.57	70.90	71.03	4,343,149	-5.82(-7.58%)
Apr 26, 2019	77.67	77.88	76.61	76.85	2,161,725	-0.72(-0.93%)
Apr 25, 2019	79.93	79.93	76.96	77.57	1,210,353	-2.49(-3.11%)
Apr 24, 2019	79.38	80.53	79.38	80.06	1,040,198	+0.60(+0.76%)
Apr 23, 2019	79.33	80.06	79.00	79.45	1,064,474	+0.50(+0.63%)
Apr 22, 2019	78.45	79.01	78.19	78.95	732,595	+0.15(+0.19%)
Apr 18, 2019	78.61	79.59	78.20	78.80	868,686	+0.46(+0.58%)
Apr 17, 2019	78.90	78.93	78.23	78.35	996,652	-0.04(-0.06%)
Apr 16, 2019	76.82	78.70	76.62	78.39	2,134,505	-1.19(-1.50%)
Apr 15, 2019	79.64	80.12	78.99	79.58	1,080,552	+0.08(+0.10%)
Apr 12, 2019	78.81	79.66	78.55	79.50	928,639	+0.98(+1.25%)
Apr 11, 2019	77.89	78.70	77.73	78.52	995,038	+1.17(+1.52%)
Apr 10, 2019	78.02	78.02	76.88	77.35	868,612	-0.79(-1.01%)
Apr 09, 2019	78.08	78.31	77.45	78.14	768,656	-0.34(-0.44%)
Apr 08, 2019	78.25	78.81	77.98	78.48	712,760	+0.14(+0.18%)
Apr 05, 2019	78.22	78.74	77.95	78.34	543,685	+0.20(+0.26%)
Apr 04, 2019	77.90	79.10	77.87	78.14	752,877	+0.46(+0.60%)
Apr 03, 2019	77.89	79.10	77.50	77.67	1,345,377	+0.18(+0.24%)
Apr 02, 2019	77.58	77.88	77.03	77.49	1,448,644	+0.17(+0.22%)
Apr 01, 2019	76.73	77.47	76.36	77.32	794,219	+1.15(+1.51%)
Mar 29, 2019	75.79	76.23	75.62	76.18	1,454,054	+0.62(+0.82%)
Mar 28, 2019	75.22	76.05	75.07	75.55	1,039,570	+0.40(+0.54%)
Mar 27, 2019	74.96	75.67	74.48	75.15	1,047,967	+0.25(+0.33%)
Mar 26, 2019	73.48	74.99	72.82	74.91	1,879,104	+1.85(+2.53%)
Mar 25, 2019	74.06	74.30	72.64	73.06	1,848,909	-1.09(-1.48%)
Mar 22, 2019	76.14	76.14	74.12	74.15	1,250,329	-2.28(-2.98%)
Mar 21, 2019	75.72	76.62	75.34	76.43	871,904	+0.56(+0.74%)
Mar 20, 2019	76.97	77.61	75.70	75.87	863,392	-1.46(-1.89%)
Mar 19, 2019	78.93	79.00	77.10	77.33	1,097,577	-1.56(-1.98%)
Mar 18, 2019	77.93	78.89	77.79	78.89	755,562	+0.95(+1.22%)
Mar 15, 2019	78.23	78.93	77.66	77.94	1,471,754	-0.30(-0.38%)
Mar 14, 2019	78.29	78.68	77.72	78.23	856,996	+0.23(+0.29%)
Mar 13, 2019	77.94	78.65	77.37	78.01	839,610	+0.29(+0.37%)
Mar 12, 2019	78.01	78.55	77.25	77.72	676,391	-0.11(-0.14%)
Mar 11, 2019	76.47	77.86	76.33	77.82	887,345	+1.25(+1.64%)
Mar 08, 2019	76.13	76.70	75.44	76.57	643,835	-0.03(-0.03%)
Mar 07, 2019	76.78	77.24	76.07	76.60	1,096,509	-0.46(-0.59%)
Mar 06, 2019	77.93	78.21	76.64	77.05	1,020,491	-0.74(-0.95%)
Mar 05, 2019	77.85	78.04	77.03	77.79	1,031,299	+0.08(+0.10%)
Mar 04, 2019	79.16	79.80	77.52	77.71	1,617,415	-1.28(-1.62%)

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.