Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.35	62.30	60.78	60.80	1,770,661	-1.50(-2.40%)
May 30, 2019	62.51	63.99	61.86	62.30	1,887,883	-0.25(-0.39%)
May 29, 2019	61.63	62.71	61.26	62.54	1,940,664	+0.48(+0.78%)
May 28, 2019	63.83	64.20	61.99	62.06	2,416,058	-1.39(-2.19%)
May 24, 2019	63.12	64.74	62.86	63.45	3,874,808	+0.98(+1.56%)
May 23, 2019	61.39	62.56	60.54	62.47	2,788,579	-0.07(-0.12%)
May 22, 2019	62.88	63.47	62.32	62.54	1,920,607	-1.09(-1.72%)
May 21, 2019	63.88	65.19	62.78	63.64	3,951,661	+1.58(+2.54%)
May 20, 2019	61.80	63.76	61.24	62.06	4,818,508	-1.84(-2.88%)
May 17, 2019	65.45	66.40	63.45	63.90	4,687,297	-3.25(-4.84%)
May 16, 2019	69.20	69.83	66.35	67.15	4,751,012	-4.32(-6.04%)
May 15, 2019	70.27	72.05	70.04	71.47	1,716,068	+0.58(+0.82%)
May 14, 2019	70.74	71.31	70.26	70.89	1,971,771	+1.34(+1.93%)
May 13, 2019	72.60	72.96	69.04	69.55	3,255,557	-5.38(-7.18%)
May 10, 2019	75.45	75.90	73.15	74.93	1,955,244	-0.98(-1.29%)
May 09, 2019	75.33	76.22	74.02	75.91	1,895,307	-0.38(-0.50%)
May 08, 2019	75.74	77.29	75.32	76.29	2,004,801	+0.46(+0.61%)
May 07, 2019	77.22	77.60	75.00	75.83	2,881,525	-2.70(-3.43%)
May 06, 2019	76.27	78.77	76.02	78.52	2,563,519	-0.98(-1.23%)
May 03, 2019	80.42	81.63	76.27	79.50	6,598,577	-2.90(-3.51%)
May 02, 2019	80.34	82.90	80.21	82.40	3,846,106	+2.10(+2.61%)
May 01, 2019	81.85	82.77	80.28	80.30	2,319,966	+0.27(+0.34%)
Apr 30, 2019	78.98	80.12	78.52	80.03	1,856,716	+1.25(+1.59%)
Apr 29, 2019	78.68	79.63	78.57	78.78	1,790,779	-0.20(-0.25%)
Apr 26, 2019	79.29	79.57	77.60	78.98	2,454,715	-1.37(-1.71%)
Apr 25, 2019	81.33	81.43	79.09	80.35	1,238,206	-1.24(-1.52%)
Apr 24, 2019	80.98	82.26	80.98	81.59	1,192,685	+0.60(+0.74%)
Apr 23, 2019	80.11	81.26	79.78	80.99	1,767,421	+0.88(+1.10%)
Apr 22, 2019	81.23	81.39	80.00	80.11	1,274,103	-1.57(-1.92%)
Apr 18, 2019	83.13	83.36	81.48	81.68	1,687,383	-1.07(-1.29%)
Apr 17, 2019	84.72	85.66	82.03	82.75	3,354,310	-2.16(-2.54%)
Apr 16, 2019	82.59	84.94	82.28	84.91	2,324,969	+2.98(+3.63%)
Apr 15, 2019	82.47	82.59	81.08	81.93	1,314,679	-0.36(-0.44%)
Apr 12, 2019	80.82	82.31	80.47	82.30	1,688,264	+2.21(+2.77%)
Apr 11, 2019	80.07	81.42	79.60	80.08	1,462,931	+0.17(+0.22%)
Apr 10, 2019	79.00	80.07	78.51	79.91	1,112,342	+0.89(+1.13%)
Apr 09, 2019	79.10	79.31	78.48	79.02	1,208,066	-0.53(-0.66%)
Apr 08, 2019	78.59	79.69	78.09	79.55	1,494,741	+0.77(+0.98%)
Apr 05, 2019	77.81	78.93	77.81	78.78	1,191,327	+1.17(+1.51%)
Apr 04, 2019	77.30	78.54	77.19	77.61	1,446,379	+0.14(+0.18%)
Apr 03, 2019	77.25	78.70	76.93	77.47	2,079,922	+1.09(+1.43%)
Apr 02, 2019	76.18	76.73	76.01	76.38	768,954	+0.27(+0.36%)
Apr 01, 2019	75.64	76.60	75.55	76.11	1,429,815	+1.25(+1.67%)
Mar 29, 2019	73.91	75.12	73.50	74.86	1,751,621	+1.76(+2.41%)
Mar 28, 2019	73.29	74.08	72.57	73.09	1,041,976	-0.05(-0.06%)
Mar 27, 2019	74.53	74.96	72.50	73.14	1,399,252	-1.39(-1.86%)
Mar 26, 2019	74.51	75.13	73.85	74.53	1,197,545	+0.61(+0.82%)
Mar 25, 2019	74.66	75.10	72.72	73.92	1,999,148	-1.03(-1.38%)
Mar 22, 2019	77.71	77.90	74.80	74.96	2,422,431	-3.16(-4.04%)
Mar 21, 2019	74.53	78.86	74.47	78.11	2,755,596	+3.92(+5.28%)
Mar 20, 2019	75.67	75.78	73.69	74.19	2,151,956	-1.52(-2.00%)
Mar 19, 2019	75.52	76.79	75.42	75.71	1,721,719	+0.75(+1.00%)
Mar 18, 2019	76.12	76.32	74.41	74.96	1,708,897	-1.06(-1.40%)
Mar 15, 2019	74.57	77.49	74.47	76.02	4,411,943	+2.11(+2.86%)
Mar 14, 2019	74.31	75.19	73.52	73.90	2,196,344	-0.31(-0.42%)
Mar 13, 2019	75.16	75.24	74.07	74.21	1,946,037	-0.44(-0.60%)
Mar 12, 2019	74.18	75.12	73.68	74.66	1,428,367	+0.71(+0.96%)
Mar 11, 2019	73.14	74.56	73.12	73.95	1,249,636	+1.23(+1.68%)
Mar 08, 2019	71.14	72.94	70.83	72.72	1,226,476	+0.57(+0.79%)
Mar 07, 2019	73.26	73.47	71.83	72.15	1,654,793	-1.35(-1.84%)
Mar 06, 2019	74.37	74.82	73.48	73.50	1,376,077	-0.81(-1.09%)
Mar 05, 2019	74.42	75.06	73.84	74.31	1,672,656	-0.31(-0.41%)
Mar 04, 2019	75.14	75.31	73.75	74.62	1,713,120	+0.22(+0.29%)

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.