Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.64	57.01	55.38	56.15	7,110,766	-1.97(-3.39%)
May 30, 2019	59.46	59.60	57.42	58.12	6,418,725	-1.59(-2.66%)
May 29, 2019	59.03	60.13	58.73	59.70	3,829,468	-0.18(-0.31%)
May 28, 2019	61.13	61.54	59.85	59.89	4,550,633	-0.90(-1.48%)
May 24, 2019	60.56	61.36	60.10	60.79	4,195,741	+0.65(+1.07%)
May 23, 2019	62.92	62.92	59.95	60.14	7,821,586	-3.94(-6.15%)
May 22, 2019	65.53	65.77	63.75	64.08	3,689,146	-1.69(-2.57%)
May 21, 2019	65.82	66.19	65.55	65.77	3,907,029	+0.31(+0.48%)
May 20, 2019	66.37	66.69	65.32	65.46	3,478,377	-1.30(-1.95%)
May 17, 2019	67.30	68.03	66.74	66.76	3,202,039	-1.40(-2.06%)
May 16, 2019	66.84	68.27	66.80	68.16	4,116,351	+1.67(+2.52%)
May 15, 2019	65.83	66.58	65.11	66.49	3,247,029	+0.33(+0.49%)
May 14, 2019	64.85	66.47	64.85	66.16	4,249,542	+1.95(+3.04%)
May 13, 2019	65.11	65.94	63.67	64.21	4,999,623	-1.83(-2.77%)
May 10, 2019	64.60	66.32	64.15	66.04	5,685,260	+1.57(+2.43%)
May 09, 2019	64.48	64.90	62.14	64.47	8,446,739	-0.52(-0.80%)
May 08, 2019	65.96	66.97	64.74	64.99	6,150,367	-1.55(-2.32%)
May 07, 2019	67.44	67.44	65.19	66.54	7,626,330	-1.60(-2.35%)
May 06, 2019	68.97	68.97	67.56	68.14	6,011,291	-1.62(-2.32%)
May 03, 2019	70.31	70.72	69.60	69.75	3,796,597	+0.15(+0.22%)
May 02, 2019	70.79	71.57	69.12	69.60	6,446,922	-1.20(-1.69%)
May 01, 2019	71.75	72.43	70.77	70.80	4,921,158	-0.70(-0.98%)
Apr 30, 2019	70.79	72.07	70.78	71.50	3,865,824	+0.84(+1.18%)
Apr 29, 2019	71.14	71.31	70.29	70.67	3,374,937	-0.38(-0.53%)
Apr 26, 2019	71.20	71.49	70.20	71.05	3,813,840	-0.59(-0.83%)
Apr 25, 2019	69.21	73.11	69.13	71.64	8,002,976	+2.44(+3.53%)
Apr 24, 2019	71.32	71.32	69.10	69.19	6,397,152	-2.01(-2.82%)
Apr 23, 2019	72.11	72.18	70.76	71.20	5,366,421	-0.69(-0.95%)
Apr 22, 2019	69.86	72.06	69.81	71.89	3,882,841	+2.45(+3.53%)
Apr 18, 2019	70.54	70.75	69.26	69.44	3,385,544	-1.09(-1.54%)
Apr 17, 2019	70.12	71.04	69.95	70.53	3,749,884	+0.87(+1.25%)
Apr 16, 2019	69.17	69.86	68.59	69.66	3,179,035	+0.53(+0.76%)
Apr 15, 2019	69.72	69.73	68.32	69.13	3,581,272	-0.60(-0.86%)
Apr 12, 2019	70.81	71.09	69.32	69.73	5,075,527	-0.50(-0.71%)
Apr 11, 2019	69.78	71.33	69.51	70.23	4,668,673	+0.48(+0.69%)
Apr 10, 2019	67.68	70.14	67.50	69.75	6,634,112	+2.62(+3.90%)
Apr 09, 2019	67.85	67.85	66.86	67.13	3,067,545	-0.86(-1.26%)
Apr 08, 2019	68.53	68.89	67.85	67.99	2,714,874	-0.39(-0.57%)
Apr 05, 2019	66.61	68.40	66.44	68.37	3,761,349	+1.85(+2.77%)
Apr 04, 2019	66.46	66.75	65.49	66.53	4,143,091	+0.07(+0.11%)
Apr 03, 2019	67.13	67.84	66.13	66.46	3,782,423	-0.15(-0.22%)
Apr 02, 2019	68.02	68.02	66.58	66.61	3,708,217	-1.56(-2.29%)
Apr 01, 2019	67.73	68.49	67.38	68.17	3,701,177	+1.26(+1.89%)
Mar 29, 2019	67.51	67.62	66.16	66.91	4,067,801	+0.00(+0.00%)
Mar 28, 2019	67.48	67.87	66.42	66.91	3,566,338	-0.94(-1.38%)
Mar 27, 2019	68.18	69.06	67.52	67.84	4,095,985	-0.77(-1.13%)
Mar 26, 2019	67.79	68.89	67.73	68.62	4,099,731	+1.20(+1.78%)
Mar 25, 2019	66.65	67.50	66.30	67.42	3,299,780	+0.67(+1.00%)
Mar 22, 2019	67.51	67.94	65.83	66.75	3,648,506	-1.38(-2.03%)
Mar 21, 2019	68.22	69.12	68.00	68.13	2,961,636	-0.05(-0.07%)
Mar 20, 2019	67.86	68.64	67.30	68.18	4,972,414	+0.01(+0.01%)
Mar 19, 2019	68.83	69.37	67.99	68.17	3,735,395	-0.25(-0.37%)
Mar 18, 2019	67.32	68.50	67.27	68.42	4,328,843	+1.32(+1.96%)
Mar 15, 2019	66.95	68.01	66.76	67.10	7,172,379	+0.11(+0.16%)
Mar 14, 2019	66.34	67.01	66.11	66.99	4,495,960	+0.57(+0.85%)
Mar 13, 2019	66.34	66.70	65.83	66.42	5,421,281	+0.29(+0.44%)
Mar 12, 2019	65.76	67.10	65.27	66.13	6,351,882	+0.29(+0.44%)
Mar 11, 2019	63.44	65.90	63.23	65.84	5,546,948	+2.94(+4.68%)
Mar 08, 2019	62.90	63.07	61.95	62.90	5,184,440	-0.66(-1.04%)
Mar 07, 2019	64.22	64.43	63.37	63.56	3,988,620	-0.60(-0.93%)
Mar 06, 2019	63.97	64.68	63.69	64.16	4,367,095	+0.16(+0.25%)
Mar 05, 2019	65.07	65.07	63.51	64.00	4,815,005	-1.09(-1.67%)
Mar 04, 2019	65.98	65.99	63.81	65.09	4,676,763	-0.28(-0.43%)

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.