Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	69.17	70.84	69.17	70.60	2,164,415	+0.74(+1.07%)
May 30, 2019	70.79	71.14	69.06	69.86	1,579,664	-0.80(-1.13%)
May 29, 2019	70.00	70.93	69.16	70.66	1,421,302	+0.60(+0.86%)
May 28, 2019	70.77	70.77	69.64	70.06	2,249,202	-0.63(-0.89%)
May 24, 2019	71.82	72.05	70.46	70.68	1,639,185	-0.90(-1.26%)
May 23, 2019	71.51	72.38	71.07	71.59	1,740,059	-0.39(-0.54%)
May 22, 2019	72.15	72.37	70.99	71.98	852,131	-0.63(-0.87%)
May 21, 2019	72.87	73.37	72.51	72.61	810,565	+0.09(+0.12%)
May 20, 2019	72.56	73.09	72.25	72.52	1,138,247	-0.38(-0.52%)
May 17, 2019	72.87	73.81	72.49	72.90	912,300	-0.61(-0.83%)
May 16, 2019	72.88	74.17	72.54	73.51	1,840,017	+0.93(+1.28%)
May 15, 2019	71.83	72.72	71.47	72.58	1,032,474	+0.42(+0.58%)
May 14, 2019	71.31	72.82	71.23	72.17	1,171,682	+1.19(+1.67%)
May 13, 2019	71.31	72.11	70.71	70.98	1,565,739	-1.49(-2.06%)
May 10, 2019	73.20	73.20	71.39	72.47	1,521,665	-0.84(-1.15%)
May 09, 2019	73.66	74.38	72.99	73.31	2,011,439	-0.51(-0.70%)
May 08, 2019	73.26	74.89	72.73	73.82	2,275,770	+0.63(+0.86%)
May 07, 2019	73.30	73.72	72.78	73.19	1,995,139	-0.59(-0.79%)
May 06, 2019	73.42	74.45	72.84	73.78	1,291,277	-0.61(-0.82%)
May 03, 2019	74.70	75.34	73.73	74.39	1,887,420	+0.43(+0.58%)
May 02, 2019	71.85	75.06	71.57	73.97	4,207,549	+2.39(+3.33%)
May 01, 2019	69.71	73.09	68.91	71.58	5,904,895	-0.24(-0.33%)
Apr 30, 2019	72.23	72.80	71.78	71.82	3,286,891	-0.10(-0.14%)
Apr 29, 2019	77.53	77.53	71.79	71.92	4,289,412	-5.90(-7.58%)
Apr 26, 2019	78.65	78.86	77.57	77.81	2,134,978	-0.73(-0.93%)
Apr 25, 2019	80.93	80.93	77.92	78.54	1,195,378	-2.52(-3.11%)
Apr 24, 2019	80.38	81.54	80.38	81.06	1,027,328	+0.61(+0.76%)
Apr 23, 2019	80.32	81.07	79.99	80.45	1,051,303	+0.51(+0.63%)
Apr 22, 2019	79.44	80.00	79.17	79.94	723,531	+0.15(+0.19%)
Apr 18, 2019	79.60	80.59	79.18	79.79	857,938	+0.46(+0.58%)
Apr 17, 2019	79.89	79.92	79.21	79.33	984,321	-0.04(-0.06%)
Apr 16, 2019	77.78	79.69	77.58	79.37	2,108,095	-1.21(-1.50%)
Apr 15, 2019	80.63	81.12	79.98	80.58	1,067,182	+0.08(+0.10%)
Apr 12, 2019	79.80	80.66	79.53	80.50	917,149	+0.99(+1.25%)
Apr 11, 2019	78.87	79.68	78.70	79.51	982,727	+1.19(+1.52%)
Apr 10, 2019	79.00	79.00	77.84	78.32	857,865	-0.80(-1.01%)
Apr 09, 2019	79.05	79.29	78.43	79.12	759,145	-0.35(-0.44%)
Apr 08, 2019	79.23	79.80	78.96	79.46	703,941	+0.14(+0.18%)
Apr 05, 2019	79.20	79.73	78.93	79.32	536,959	+0.20(+0.26%)
Apr 04, 2019	78.88	80.09	78.84	79.12	743,562	+0.47(+0.60%)
Apr 03, 2019	78.87	80.09	78.47	78.65	1,328,731	+0.19(+0.24%)
Apr 02, 2019	78.55	78.85	78.00	78.46	1,430,721	+0.17(+0.22%)
Apr 01, 2019	77.69	78.44	77.32	78.29	784,393	+1.16(+1.51%)
Mar 29, 2019	76.74	77.18	76.56	77.13	1,436,063	+0.63(+0.82%)
Mar 28, 2019	76.16	77.01	76.01	76.50	1,026,708	+0.41(+0.54%)
Mar 27, 2019	75.90	76.62	75.41	76.09	1,035,001	+0.25(+0.33%)
Mar 26, 2019	74.40	75.93	73.73	75.84	1,855,854	+1.87(+2.53%)
Mar 25, 2019	74.98	75.23	73.55	73.97	1,826,033	-1.11(-1.48%)
Mar 22, 2019	77.10	77.10	75.05	75.08	1,234,859	-2.31(-2.98%)
Mar 21, 2019	76.67	77.58	76.29	77.39	861,117	+0.57(+0.74%)
Mar 20, 2019	77.94	78.58	76.65	76.82	852,710	-1.48(-1.89%)
Mar 19, 2019	79.92	79.99	78.07	78.30	1,083,997	-1.58(-1.98%)
Mar 18, 2019	78.90	79.88	78.76	79.88	746,213	+0.97(+1.22%)
Mar 15, 2019	79.21	79.91	78.64	78.91	1,453,544	-0.30(-0.38%)
Mar 14, 2019	79.27	79.67	78.69	79.21	846,393	+0.23(+0.29%)
Mar 13, 2019	78.91	79.63	78.34	78.98	829,222	+0.29(+0.37%)
Mar 12, 2019	78.98	79.53	78.22	78.69	668,022	-0.11(-0.14%)
Mar 11, 2019	77.43	78.83	77.29	78.80	876,366	+1.27(+1.64%)
Mar 08, 2019	77.09	77.66	76.39	77.53	635,869	-0.03(-0.03%)
Mar 07, 2019	77.74	78.20	77.02	77.56	1,082,942	-0.46(-0.59%)
Mar 06, 2019	78.90	79.19	77.60	78.02	1,007,865	-0.74(-0.95%)
Mar 05, 2019	78.82	79.02	77.99	78.76	1,018,539	+0.08(+0.10%)
Mar 04, 2019	80.15	80.80	78.50	78.68	1,597,403	-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.