Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.62	56.99	55.36	56.13	7,113,150	-1.97(-3.39%)
May 30, 2019	59.44	59.58	57.40	58.10	6,420,877	-1.59(-2.66%)
May 29, 2019	59.01	60.11	58.71	59.68	3,830,752	-0.18(-0.31%)
May 28, 2019	61.11	61.52	59.83	59.87	4,552,159	-0.90(-1.48%)
May 24, 2019	60.54	61.34	60.08	60.77	4,197,147	+0.65(+1.07%)
May 23, 2019	62.90	62.90	59.93	60.12	7,824,208	-3.94(-6.15%)
May 22, 2019	65.51	65.75	63.73	64.06	3,690,383	-1.69(-2.57%)
May 21, 2019	65.80	66.16	65.53	65.75	3,908,339	+0.31(+0.48%)
May 20, 2019	66.35	66.67	65.30	65.44	3,479,543	-1.30(-1.95%)
May 17, 2019	67.27	68.01	66.71	66.74	3,203,112	-1.40(-2.06%)
May 16, 2019	66.82	68.25	66.78	68.14	4,117,731	+1.67(+2.52%)
May 15, 2019	65.81	66.55	65.09	66.47	3,248,118	+0.33(+0.49%)
May 14, 2019	64.82	66.44	64.82	66.14	4,250,967	+1.95(+3.04%)
May 13, 2019	65.09	65.92	63.65	64.19	5,001,299	-1.83(-2.77%)
May 10, 2019	64.58	66.30	64.12	66.02	5,687,166	+1.57(+2.43%)
May 09, 2019	64.46	64.88	62.12	64.45	8,449,571	-0.52(-0.80%)
May 08, 2019	65.94	66.95	64.72	64.97	6,152,429	-1.55(-2.32%)
May 07, 2019	67.42	67.42	65.16	66.51	7,628,887	-1.60(-2.35%)
May 06, 2019	68.95	68.95	67.54	68.11	6,013,307	-1.62(-2.32%)
May 03, 2019	70.29	70.69	69.58	69.73	3,797,870	+0.15(+0.22%)
May 02, 2019	70.76	71.55	69.10	69.58	6,449,084	-1.20(-1.69%)
May 01, 2019	71.72	72.40	70.75	70.78	4,922,808	-0.70(-0.98%)
Apr 30, 2019	70.77	72.05	70.75	71.48	3,867,120	+0.84(+1.18%)
Apr 29, 2019	71.12	71.29	70.27	70.64	3,376,068	-0.38(-0.53%)
Apr 26, 2019	71.18	71.46	70.18	71.02	3,815,119	-0.59(-0.83%)
Apr 25, 2019	69.19	73.09	69.10	71.61	8,005,659	+2.44(+3.53%)
Apr 24, 2019	71.30	71.30	69.08	69.17	6,399,297	-2.01(-2.82%)
Apr 23, 2019	72.09	72.16	70.74	71.18	5,368,220	-0.69(-0.95%)
Apr 22, 2019	69.84	72.03	69.78	71.87	3,884,143	+2.45(+3.53%)
Apr 18, 2019	70.52	70.73	69.23	69.41	3,386,679	-1.09(-1.54%)
Apr 17, 2019	70.10	71.02	69.93	70.50	3,751,141	+0.87(+1.25%)
Apr 16, 2019	69.15	69.84	68.56	69.64	3,180,101	+0.53(+0.76%)
Apr 15, 2019	69.70	69.71	68.29	69.11	3,582,473	-0.60(-0.86%)
Apr 12, 2019	70.79	71.06	69.30	69.71	5,077,229	-0.50(-0.71%)
Apr 11, 2019	69.76	71.31	69.49	70.20	4,670,239	+0.48(+0.69%)
Apr 10, 2019	67.66	70.12	67.47	69.72	6,636,337	+2.62(+3.90%)
Apr 09, 2019	67.83	67.83	66.84	67.10	3,068,573	-0.86(-1.26%)
Apr 08, 2019	68.51	68.87	67.83	67.96	2,715,784	-0.39(-0.57%)
Apr 05, 2019	66.59	68.38	66.42	68.35	3,762,610	+1.84(+2.77%)
Apr 04, 2019	66.43	66.73	65.47	66.51	4,144,480	+0.07(+0.11%)
Apr 03, 2019	67.10	67.82	66.11	66.43	3,783,691	-0.15(-0.22%)
Apr 02, 2019	68.00	68.00	66.56	66.58	3,709,460	-1.56(-2.29%)
Apr 01, 2019	67.70	68.47	67.36	68.14	3,702,418	+1.26(+1.89%)
Mar 29, 2019	67.49	67.60	66.14	66.88	4,069,164	+0.00(+0.00%)
Mar 28, 2019	67.46	67.85	66.40	66.88	3,567,533	-0.94(-1.38%)
Mar 27, 2019	68.16	69.04	67.50	67.82	4,097,358	-0.77(-1.13%)
Mar 26, 2019	67.77	68.87	67.71	68.59	4,101,106	+1.20(+1.78%)
Mar 25, 2019	66.62	67.48	66.28	67.40	3,300,886	+0.67(+1.00%)
Mar 22, 2019	67.48	67.91	65.81	66.73	3,649,730	-1.38(-2.03%)
Mar 21, 2019	68.19	69.10	67.98	68.11	2,962,629	-0.05(-0.07%)
Mar 20, 2019	67.84	68.62	67.28	68.15	4,974,081	+0.01(+0.01%)
Mar 19, 2019	68.81	69.34	67.97	68.14	3,736,648	-0.25(-0.37%)
Mar 18, 2019	67.29	68.48	67.25	68.40	4,330,295	+1.32(+1.96%)
Mar 15, 2019	66.92	67.99	66.74	67.08	7,174,783	+0.11(+0.16%)
Mar 14, 2019	66.32	66.99	66.09	66.97	4,497,467	+0.57(+0.85%)
Mar 13, 2019	66.32	66.68	65.81	66.40	5,423,098	+0.29(+0.44%)
Mar 12, 2019	65.74	67.08	65.25	66.11	6,354,011	+0.29(+0.44%)
Mar 11, 2019	63.42	65.88	63.21	65.82	5,548,808	+2.94(+4.68%)
Mar 08, 2019	62.88	63.05	61.93	62.88	5,186,178	-0.66(-1.04%)
Mar 07, 2019	64.20	64.41	63.35	63.54	3,989,958	-0.60(-0.93%)
Mar 06, 2019	63.95	64.66	63.67	64.14	4,368,559	+0.16(+0.25%)
Mar 05, 2019	65.05	65.05	63.49	63.98	4,816,620	-1.09(-1.67%)
Mar 04, 2019	65.96	65.97	63.79	65.07	4,678,331	-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.