Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	65.42	66.25	65.01	65.47	3,437,215	-1.02(-1.54%)
May 30, 2019	66.78	67.26	65.89	66.49	3,023,302	-0.56(-0.83%)
May 29, 2019	66.25	67.08	66.08	67.05	2,711,608	+0.19(+0.28%)
May 28, 2019	67.19	67.46	66.73	66.86	3,744,828	-0.34(-0.51%)
May 24, 2019	67.26	67.83	66.63	67.20	3,284,916	+0.10(+0.14%)
May 23, 2019	68.30	68.34	66.45	67.10	3,727,281	-2.25(-3.25%)
May 22, 2019	69.46	69.92	69.11	69.36	2,606,142	-0.45(-0.65%)
May 21, 2019	68.63	70.17	68.61	69.81	3,360,256	+1.33(+1.94%)
May 20, 2019	68.57	69.41	68.30	68.48	2,599,808	-0.23(-0.34%)
May 17, 2019	70.14	70.28	68.64	68.72	3,162,484	-2.10(-2.96%)
May 16, 2019	70.17	71.19	70.17	70.82	3,298,944	+0.80(+1.15%)
May 15, 2019	69.54	70.29	69.09	70.01	2,568,599	+0.30(+0.44%)
May 14, 2019	69.08	70.09	69.01	69.71	3,055,263	+0.91(+1.32%)
May 13, 2019	68.65	69.46	67.95	68.80	3,822,540	-0.69(-0.99%)
May 10, 2019	68.78	69.87	67.81	69.49	3,859,023	+0.72(+1.05%)
May 09, 2019	68.54	69.02	67.14	68.77	4,231,621	-0.12(-0.17%)
May 08, 2019	69.51	69.77	68.55	68.89	3,858,947	-0.52(-0.75%)
May 07, 2019	69.29	69.50	68.05	69.41	4,265,807	-0.38(-0.55%)
May 06, 2019	70.83	71.14	69.76	69.80	4,272,381	-2.03(-2.83%)
May 03, 2019	72.09	72.64	71.80	71.83	3,505,153	+0.37(+0.52%)
May 02, 2019	73.58	73.75	71.27	71.46	4,624,446	-2.20(-2.98%)
May 01, 2019	75.59	76.10	73.61	73.65	4,177,967	-1.95(-2.58%)
Apr 30, 2019	76.59	77.50	75.11	75.60	4,118,861	-0.87(-1.14%)
Apr 29, 2019	76.39	76.93	76.09	76.48	3,305,703	+0.35(+0.46%)
Apr 26, 2019	76.07	76.61	75.39	76.12	2,607,761	-0.24(-0.32%)
Apr 25, 2019	75.51	77.02	75.01	76.37	3,423,282	+0.75(+1.00%)
Apr 24, 2019	78.08	78.08	75.42	75.61	3,708,116	-2.50(-3.20%)
Apr 23, 2019	78.10	78.53	77.46	78.11	3,068,617	+0.21(+0.27%)
Apr 22, 2019	77.14	78.10	76.85	77.91	2,403,031	+1.38(+1.80%)
Apr 18, 2019	77.36	77.59	76.07	76.53	2,992,554	-0.83(-1.08%)
Apr 17, 2019	77.52	77.96	76.94	77.36	1,970,353	+0.38(+0.50%)
Apr 16, 2019	77.11	77.28	75.88	76.98	2,281,317	-0.21(-0.27%)
Apr 15, 2019	77.66	77.92	77.02	77.18	2,412,011	-0.75(-0.96%)
Apr 12, 2019	79.85	79.98	77.76	77.93	2,772,601	-1.07(-1.36%)
Apr 11, 2019	79.21	79.93	78.72	79.00	1,853,109	-0.08(-0.10%)
Apr 10, 2019	78.51	79.67	78.31	79.08	2,234,519	+0.99(+1.27%)
Apr 09, 2019	78.31	78.79	77.76	78.09	2,933,686	-0.75(-0.95%)
Apr 08, 2019	78.50	79.28	77.96	78.84	2,908,308	+0.41(+0.52%)
Apr 05, 2019	77.66	78.69	77.25	78.43	3,373,107	+0.75(+0.96%)
Apr 04, 2019	76.64	77.69	75.84	77.68	2,676,899	+1.46(+1.91%)
Apr 03, 2019	76.16	77.29	76.05	76.22	2,613,579	+0.42(+0.55%)
Apr 02, 2019	76.46	76.81	75.28	75.80	3,235,387	-0.44(-0.58%)
Apr 01, 2019	77.00	77.22	75.92	76.25	3,285,896	-0.08(-0.11%)
Mar 29, 2019	77.48	77.72	75.77	76.33	3,616,377	-0.40(-0.52%)
Mar 28, 2019	77.64	78.01	76.32	76.73	3,154,830	-1.28(-1.64%)
Mar 27, 2019	78.39	78.83	77.77	78.01	2,034,843	-0.60(-0.77%)
Mar 26, 2019	77.52	78.84	77.52	78.61	2,848,740	+1.73(+2.25%)
Mar 25, 2019	76.80	76.97	76.13	76.88	1,692,608	-0.10(-0.13%)
Mar 22, 2019	78.37	78.58	76.57	76.98	2,315,364	-2.06(-2.61%)
Mar 21, 2019	78.63	79.51	78.49	79.04	2,648,465	+0.30(+0.38%)
Mar 20, 2019	79.11	79.65	78.47	78.74	4,105,541	-0.57(-0.72%)
Mar 19, 2019	79.63	80.53	79.04	79.31	3,656,707	+0.14(+0.17%)
Mar 18, 2019	79.08	79.61	78.39	79.17	3,051,296	+0.16(+0.20%)
Mar 15, 2019	78.60	80.04	78.51	79.01	4,720,504	+0.04(+0.05%)
Mar 14, 2019	78.80	79.13	78.31	78.97	2,073,604	+0.31(+0.40%)
Mar 13, 2019	78.64	78.87	78.10	78.66	2,861,014	+0.55(+0.71%)
Mar 12, 2019	77.83	78.79	77.59	78.11	2,945,906	+0.58(+0.74%)
Mar 11, 2019	76.30	77.63	76.04	77.53	2,814,710	+1.89(+2.50%)
Mar 08, 2019	76.40	76.55	75.26	75.64	4,157,281	-1.72(-2.22%)
Mar 07, 2019	78.26	78.36	76.90	77.35	4,536,208	-0.92(-1.18%)
Mar 06, 2019	78.16	79.20	77.83	78.27	3,297,529	+0.11(+0.14%)
Mar 05, 2019	78.17	78.51	77.65	78.16	3,132,024	+0.14(+0.19%)
Mar 04, 2019	78.92	78.92	76.71	78.02	2,975,239	-0.16(-0.21%)

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.