Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	69.13	70.80	69.13	70.57	2,165,564	+0.74(+1.07%)
May 30, 2019	70.75	71.10	69.03	69.82	1,580,503	-0.80(-1.13%)
May 29, 2019	69.96	70.90	69.12	70.62	1,422,057	+0.60(+0.86%)
May 28, 2019	70.74	70.74	69.60	70.02	2,250,397	-0.63(-0.89%)
May 24, 2019	71.78	72.01	70.43	70.65	1,640,056	-0.90(-1.26%)
May 23, 2019	71.47	72.34	71.04	71.55	1,740,983	-0.39(-0.54%)
May 22, 2019	72.11	72.34	70.96	71.94	852,584	-0.63(-0.87%)
May 21, 2019	72.83	73.33	72.47	72.57	810,996	+0.09(+0.12%)
May 20, 2019	72.52	73.05	72.22	72.48	1,138,851	-0.38(-0.52%)
May 17, 2019	72.84	73.77	72.45	72.86	912,784	-0.61(-0.83%)
May 16, 2019	72.84	74.13	72.50	73.47	1,840,995	+0.93(+1.28%)
May 15, 2019	71.79	72.68	71.44	72.54	1,033,023	+0.42(+0.58%)
May 14, 2019	71.27	72.78	71.19	72.13	1,172,304	+1.19(+1.67%)
May 13, 2019	71.27	72.07	70.67	70.94	1,566,570	-1.49(-2.06%)
May 10, 2019	73.16	73.16	71.35	72.43	1,522,473	-0.84(-1.15%)
May 09, 2019	73.62	74.34	72.95	73.27	2,012,508	-0.51(-0.70%)
May 08, 2019	73.23	74.85	72.69	73.78	2,276,978	+0.63(+0.86%)
May 07, 2019	73.26	73.68	72.74	73.15	1,996,198	-0.58(-0.79%)
May 06, 2019	73.39	74.41	72.80	73.74	1,291,963	-0.61(-0.82%)
May 03, 2019	74.66	75.30	73.70	74.35	1,888,422	+0.43(+0.58%)
May 02, 2019	71.82	75.02	71.53	73.93	4,209,783	+2.38(+3.33%)
May 01, 2019	69.67	73.05	68.87	71.54	5,908,031	-0.24(-0.33%)
Apr 30, 2019	72.19	72.77	71.74	71.78	3,288,637	-0.10(-0.14%)
Apr 29, 2019	77.49	77.49	71.75	71.88	4,291,690	-5.89(-7.58%)
Apr 26, 2019	78.61	78.82	77.53	77.77	2,136,112	-0.73(-0.93%)
Apr 25, 2019	80.89	80.89	77.88	78.50	1,196,013	-2.52(-3.11%)
Apr 24, 2019	80.33	81.49	80.33	81.02	1,027,874	+0.61(+0.76%)
Apr 23, 2019	80.28	81.02	79.95	80.40	1,051,862	+0.51(+0.63%)
Apr 22, 2019	79.39	79.96	79.13	79.90	723,915	+0.15(+0.19%)
Apr 18, 2019	79.55	80.54	79.14	79.75	858,394	+0.46(+0.58%)
Apr 17, 2019	79.85	79.88	79.16	79.29	984,843	-0.04(-0.06%)
Apr 16, 2019	77.74	79.65	77.54	79.33	2,109,215	-1.21(-1.50%)
Apr 15, 2019	80.59	81.08	79.93	80.54	1,067,749	+0.08(+0.10%)
Apr 12, 2019	79.76	80.62	79.49	80.46	917,636	+0.99(+1.25%)
Apr 11, 2019	78.83	79.64	78.66	79.46	983,249	+1.19(+1.52%)
Apr 10, 2019	78.96	78.96	77.80	78.28	858,321	-0.80(-1.01%)
Apr 09, 2019	79.01	79.25	78.38	79.07	759,548	-0.35(-0.44%)
Apr 08, 2019	79.19	79.76	78.92	79.42	704,315	+0.14(+0.18%)
Apr 05, 2019	79.15	79.69	78.89	79.28	537,244	+0.20(+0.26%)
Apr 04, 2019	78.84	80.05	78.80	79.07	743,957	+0.47(+0.60%)
Apr 03, 2019	78.83	80.05	78.43	78.61	1,329,437	+0.19(+0.24%)
Apr 02, 2019	78.51	78.81	77.96	78.42	1,431,480	+0.17(+0.22%)
Apr 01, 2019	77.65	78.40	77.28	78.25	784,809	+1.16(+1.51%)
Mar 29, 2019	76.70	77.14	76.52	77.09	1,436,826	+0.63(+0.82%)
Mar 28, 2019	76.12	76.97	75.97	76.46	1,027,253	+0.41(+0.54%)
Mar 27, 2019	75.86	76.58	75.37	76.05	1,035,550	+0.25(+0.33%)
Mar 26, 2019	74.36	75.89	73.70	75.80	1,856,840	+1.87(+2.53%)
Mar 25, 2019	74.94	75.19	73.51	73.93	1,827,003	-1.11(-1.48%)
Mar 22, 2019	77.05	77.05	75.01	75.04	1,235,514	-2.30(-2.98%)
Mar 21, 2019	76.63	77.54	76.25	77.35	861,574	+0.57(+0.74%)
Mar 20, 2019	77.90	78.54	76.61	76.78	853,163	-1.48(-1.89%)
Mar 19, 2019	79.88	79.94	78.03	78.26	1,084,573	-1.58(-1.98%)
Mar 18, 2019	78.86	79.84	78.72	79.84	746,610	+0.97(+1.22%)
Mar 15, 2019	79.17	79.87	78.60	78.87	1,454,316	-0.30(-0.38%)
Mar 14, 2019	79.23	79.62	78.65	79.17	846,842	+0.23(+0.29%)
Mar 13, 2019	78.87	79.59	78.29	78.94	829,662	+0.29(+0.37%)
Mar 12, 2019	78.94	79.49	78.18	78.65	668,377	-0.11(-0.13%)
Mar 11, 2019	77.39	78.79	77.25	78.76	876,831	+1.27(+1.64%)
Mar 08, 2019	77.05	77.62	76.35	77.49	636,207	-0.03(-0.03%)
Mar 07, 2019	77.70	78.16	76.98	77.52	1,083,518	-0.46(-0.59%)
Mar 06, 2019	78.86	79.15	77.56	77.98	1,008,400	-0.74(-0.95%)
Mar 05, 2019	78.78	78.98	77.95	78.72	1,019,080	+0.08(+0.10%)
Mar 04, 2019	80.11	80.76	78.45	78.64	1,598,252	-1.29(-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.