Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.86	70.13	68.69	69.97	1,511,170	+0.46(+0.67%)
May 30, 2019	69.60	69.87	68.96	69.50	1,678,823	+0.03(+0.04%)
May 29, 2019	69.52	69.94	68.97	69.48	1,927,669	-0.17(-0.24%)
May 28, 2019	70.66	71.35	69.47	69.64	1,642,980	-1.20(-1.69%)
May 24, 2019	71.28	71.40	70.78	70.84	950,241	+0.13(+0.18%)
May 23, 2019	71.01	71.14	70.27	70.71	1,380,663	-0.78(-1.09%)
May 22, 2019	70.79	71.84	70.60	71.49	1,445,099	+0.22(+0.31%)
May 21, 2019	70.44	71.32	70.20	71.27	1,369,057	+1.36(+1.94%)
May 20, 2019	70.07	70.98	69.77	69.91	1,087,060	-0.67(-0.95%)
May 17, 2019	70.32	71.29	70.22	70.58	796,174	-0.28(-0.39%)
May 16, 2019	70.15	70.91	69.73	70.86	1,014,506	+1.15(+1.65%)
May 15, 2019	69.06	70.09	68.79	69.71	1,068,320	+0.70(+1.01%)
May 14, 2019	68.64	69.48	67.85	69.01	933,271	+0.49(+0.72%)
May 13, 2019	68.93	69.22	68.10	68.52	832,953	-1.59(-2.27%)
May 10, 2019	69.31	70.40	68.96	70.11	687,649	+0.43(+0.61%)
May 09, 2019	68.43	69.79	68.19	69.68	1,059,466	+0.79(+1.15%)
May 08, 2019	68.21	69.24	67.98	68.89	1,198,770	+0.59(+0.87%)
May 07, 2019	68.37	68.91	67.94	68.30	1,586,326	-0.54(-0.78%)
May 06, 2019	68.00	69.02	67.87	68.83	1,649,404	-0.32(-0.46%)
May 03, 2019	67.93	69.32	67.66	69.15	973,173	+1.22(+1.79%)
May 02, 2019	67.50	68.40	67.14	67.93	1,470,104	+0.27(+0.40%)
May 01, 2019	68.83	69.07	67.66	67.66	1,484,401	-0.59(-0.86%)
Apr 30, 2019	62.83	68.44	62.79	68.25	3,541,403	+6.14(+9.88%)
Apr 29, 2019	62.08	62.46	61.86	62.11	1,654,506	+0.30(+0.48%)
Apr 26, 2019	61.68	62.03	61.66	61.81	773,026	+0.15(+0.24%)
Apr 25, 2019	61.94	62.17	61.45	61.66	973,837	-0.13(-0.21%)
Apr 24, 2019	61.86	62.20	61.76	61.79	608,682	+0.02(+0.03%)
Apr 23, 2019	60.97	62.42	60.83	61.78	877,946	+1.03(+1.70%)
Apr 22, 2019	60.37	60.96	60.23	60.74	947,055	+0.14(+0.23%)
Apr 18, 2019	60.67	60.97	60.25	60.61	1,364,639	+0.14(+0.23%)
Apr 17, 2019	60.57	60.76	60.15	60.47	653,104	-0.03(-0.05%)
Apr 16, 2019	60.47	60.60	60.09	60.49	444,621	+0.16(+0.26%)
Apr 15, 2019	60.69	60.88	60.13	60.34	690,547	-0.35(-0.58%)
Apr 12, 2019	60.74	60.84	60.22	60.69	852,267	+0.08(+0.14%)
Apr 11, 2019	60.22	60.82	60.07	60.61	709,599	+0.59(+0.98%)
Apr 10, 2019	59.44	60.15	59.10	60.02	727,125	+0.58(+0.97%)
Apr 09, 2019	59.92	60.17	59.22	59.44	593,312	-0.74(-1.23%)
Apr 08, 2019	59.80	60.22	59.32	60.19	513,858	+0.19(+0.31%)
Apr 05, 2019	59.67	60.10	59.43	60.00	797,143	+0.58(+0.97%)
Apr 04, 2019	59.27	59.64	59.10	59.43	850,012	+0.28(+0.47%)
Apr 03, 2019	59.52	59.75	58.95	59.15	1,190,792	+0.04(+0.06%)
Apr 02, 2019	60.23	60.34	59.06	59.11	1,069,946	-1.16(-1.93%)
Apr 01, 2019	59.91	60.34	59.59	60.27	1,000,255	+0.74(+1.25%)
Mar 29, 2019	59.49	59.88	59.24	59.53	839,455	+0.33(+0.56%)
Mar 28, 2019	58.97	59.33	58.68	59.19	447,057	+0.43(+0.73%)
Mar 27, 2019	58.93	59.31	58.40	58.77	1,684,682	-0.09(-0.16%)
Mar 26, 2019	58.26	59.14	58.19	58.86	913,865	+0.69(+1.18%)
Mar 25, 2019	58.26	58.67	57.90	58.17	768,764	-0.33(-0.57%)
Mar 22, 2019	58.98	59.17	57.72	58.51	1,089,773	-0.71(-1.19%)
Mar 21, 2019	58.30	59.53	58.22	59.21	450,673	+0.46(+0.77%)
Mar 20, 2019	58.72	59.23	58.28	58.76	811,267	-0.04(-0.06%)
Mar 19, 2019	59.13	59.25	58.68	58.79	489,710	-0.18(-0.30%)
Mar 18, 2019	58.40	59.05	58.40	58.97	697,503	+0.61(+1.05%)
Mar 15, 2019	58.28	58.69	58.17	58.36	1,577,706	+0.08(+0.14%)
Mar 14, 2019	58.65	58.82	58.24	58.27	703,190	-0.27(-0.46%)
Mar 13, 2019	58.74	58.75	58.02	58.54	1,243,743	+0.30(+0.51%)
Mar 12, 2019	58.39	58.64	58.17	58.25	528,131	-0.14(-0.24%)
Mar 11, 2019	57.88	58.54	57.79	58.39	776,253	+0.68(+1.19%)
Mar 08, 2019	57.15	57.76	57.06	57.70	998,674	+0.01(+0.02%)
Mar 07, 2019	58.03	58.11	57.14	57.69	1,046,213	-0.55(-0.95%)
Mar 06, 2019	58.65	58.77	58.14	58.25	1,177,878	-0.51(-0.87%)
Mar 05, 2019	59.13	59.31	58.61	58.76	928,016	-0.48(-0.81%)
Mar 04, 2019	60.07	60.32	58.73	59.24	1,290,082	-0.81(-1.35%)

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.