Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.28	69.92	68.28	69.69	2,192,694	+0.74(+1.07%)
May 30, 2019	69.88	70.22	68.17	68.96	1,600,303	-0.79(-1.13%)
May 29, 2019	69.10	70.02	68.27	69.75	1,439,872	+0.60(+0.86%)
May 28, 2019	69.86	69.86	68.74	69.15	2,278,589	-0.62(-0.89%)
May 24, 2019	70.89	71.12	69.55	69.77	1,660,602	-0.89(-1.26%)
May 23, 2019	70.59	71.44	70.16	70.67	1,762,794	-0.39(-0.54%)
May 22, 2019	71.22	71.44	70.08	71.05	863,265	-0.62(-0.87%)
May 21, 2019	71.93	72.42	71.58	71.67	821,156	+0.09(+0.12%)
May 20, 2019	71.62	72.14	71.32	71.58	1,153,118	-0.38(-0.52%)
May 17, 2019	71.93	72.85	71.56	71.96	924,219	-0.60(-0.83%)
May 16, 2019	71.94	73.21	71.60	72.56	1,864,058	+0.92(+1.28%)
May 15, 2019	70.90	71.78	70.55	71.65	1,045,964	+0.41(+0.58%)
May 14, 2019	70.39	71.88	70.31	71.23	1,186,991	+1.17(+1.67%)
May 13, 2019	70.39	71.18	69.80	70.06	1,586,196	-1.47(-2.06%)
May 10, 2019	72.26	72.26	70.46	71.53	1,541,547	-0.83(-1.15%)
May 09, 2019	72.71	73.42	72.05	72.36	2,037,720	-0.51(-0.70%)
May 08, 2019	72.32	73.92	71.79	72.87	2,305,504	+0.62(+0.86%)
May 07, 2019	72.35	72.77	71.84	72.25	2,021,206	-0.58(-0.79%)
May 06, 2019	72.48	73.49	71.90	72.83	1,308,148	-0.60(-0.82%)
May 03, 2019	73.74	74.37	72.78	73.43	1,912,080	+0.42(+0.58%)
May 02, 2019	70.93	74.10	70.65	73.01	4,262,523	+2.35(+3.33%)
May 01, 2019	68.81	72.14	68.02	70.66	5,982,046	-0.24(-0.33%)
Apr 30, 2019	71.30	71.86	70.85	70.89	3,329,836	-0.10(-0.14%)
Apr 29, 2019	76.53	76.53	70.87	70.99	4,345,456	-5.82(-7.58%)
Apr 26, 2019	77.63	77.84	76.57	76.81	2,162,873	-0.72(-0.93%)
Apr 25, 2019	79.89	79.89	76.91	77.53	1,210,996	-2.49(-3.11%)
Apr 24, 2019	79.34	80.49	79.34	80.01	1,040,751	+0.60(+0.76%)
Apr 23, 2019	79.29	80.02	78.96	79.41	1,065,039	+0.50(+0.63%)
Apr 22, 2019	78.41	78.97	78.15	78.91	732,984	+0.15(+0.19%)
Apr 18, 2019	78.57	79.55	78.16	78.76	869,148	+0.46(+0.58%)
Apr 17, 2019	78.86	78.89	78.18	78.31	997,181	-0.04(-0.06%)
Apr 16, 2019	76.77	78.66	76.58	78.35	2,135,639	-1.19(-1.50%)
Apr 15, 2019	79.59	80.07	78.95	79.54	1,081,125	+0.08(+0.10%)
Apr 12, 2019	78.77	79.62	78.51	79.46	929,132	+0.98(+1.25%)
Apr 11, 2019	77.85	78.66	77.68	78.48	995,567	+1.17(+1.52%)
Apr 10, 2019	77.98	77.98	76.84	77.31	869,074	-0.79(-1.01%)
Apr 09, 2019	78.03	78.27	77.41	78.10	769,064	-0.34(-0.44%)
Apr 08, 2019	78.21	78.77	77.94	78.44	713,139	+0.14(+0.18%)
Apr 05, 2019	78.18	78.70	77.91	78.30	543,974	+0.20(+0.26%)
Apr 04, 2019	77.86	79.06	77.83	78.10	753,277	+0.46(+0.60%)
Apr 03, 2019	77.85	79.06	77.46	77.63	1,346,092	+0.18(+0.24%)
Apr 02, 2019	77.54	77.83	76.99	77.45	1,449,414	+0.17(+0.22%)
Apr 01, 2019	76.69	77.43	76.32	77.28	794,641	+1.15(+1.51%)
Mar 29, 2019	75.75	76.19	75.58	76.14	1,454,826	+0.62(+0.82%)
Mar 28, 2019	75.18	76.01	75.03	75.51	1,040,122	+0.40(+0.54%)
Mar 27, 2019	74.92	75.63	74.44	75.11	1,048,523	+0.25(+0.33%)
Mar 26, 2019	73.44	74.95	72.78	74.87	1,880,102	+1.85(+2.53%)
Mar 25, 2019	74.02	74.26	72.60	73.02	1,849,891	-1.09(-1.48%)
Mar 22, 2019	76.10	76.10	74.08	74.11	1,250,993	-2.28(-2.98%)
Mar 21, 2019	75.68	76.58	75.30	76.39	872,368	+0.56(+0.74%)
Mar 20, 2019	76.93	77.57	75.66	75.83	863,851	-1.46(-1.89%)
Mar 19, 2019	78.89	78.95	77.06	77.29	1,098,160	-1.56(-1.98%)
Mar 18, 2019	77.89	78.85	77.75	78.85	755,963	+0.95(+1.22%)
Mar 15, 2019	78.19	78.88	77.62	77.89	1,472,536	-0.30(-0.38%)
Mar 14, 2019	78.25	78.64	77.68	78.19	857,451	+0.23(+0.29%)
Mar 13, 2019	77.89	78.60	77.33	77.97	840,056	+0.29(+0.37%)
Mar 12, 2019	77.97	78.51	77.21	77.68	676,750	-0.11(-0.13%)
Mar 11, 2019	76.43	77.82	76.29	77.78	887,816	+1.25(+1.64%)
Mar 08, 2019	76.09	76.66	75.40	76.53	644,177	-0.03(-0.03%)
Mar 07, 2019	76.74	77.19	76.03	76.56	1,097,092	-0.46(-0.59%)
Mar 06, 2019	77.89	78.17	76.60	77.01	1,021,033	-0.74(-0.95%)
Mar 05, 2019	77.81	78.00	76.98	77.75	1,031,847	+0.08(+0.10%)
Mar 04, 2019	79.12	79.76	77.48	77.67	1,618,274	-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.