Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	69.65	70.91	68.82	69.59	1,614,197	-0.72(-1.02%)
May 30, 2019	69.79	70.37	69.21	70.31	1,314,868	+0.78(+1.12%)
May 29, 2019	69.69	70.06	68.31	69.53	1,765,594	-0.78(-1.11%)
May 28, 2019	68.00	71.07	67.58	70.31	2,656,878	+2.23(+3.28%)
May 24, 2019	67.84	68.57	67.14	68.08	1,242,151	+1.24(+1.86%)
May 23, 2019	66.46	67.13	65.86	66.84	887,891	-0.43(-0.63%)
May 22, 2019	66.78	67.74	66.68	67.27	795,916	+0.48(+0.72%)
May 21, 2019	66.50	67.08	66.27	66.78	748,900	+0.74(+1.12%)
May 20, 2019	66.63	67.04	65.79	66.04	1,292,653	-1.19(-1.78%)
May 17, 2019	67.81	68.28	67.20	67.24	900,192	-1.20(-1.76%)
May 16, 2019	68.64	69.30	68.25	68.44	848,228	+0.14(+0.20%)
May 15, 2019	68.07	68.61	67.42	68.30	779,755	-0.09(-0.14%)
May 14, 2019	68.67	69.04	68.35	68.40	544,809	-0.20(-0.30%)
May 13, 2019	68.84	69.15	68.27	68.60	836,757	-1.71(-2.44%)
May 10, 2019	70.28	70.51	69.10	70.31	524,221	-0.08(-0.12%)
May 09, 2019	70.06	70.55	69.55	70.40	1,228,242	-0.46(-0.65%)
May 08, 2019	70.85	71.24	70.15	70.86	1,519,470	-0.20(-0.29%)
May 07, 2019	69.91	71.55	69.75	71.06	1,629,912	+0.67(+0.95%)
May 06, 2019	68.83	70.76	68.83	70.40	826,409	+0.03(+0.04%)
May 03, 2019	70.03	70.40	69.35	70.37	460,731	+0.72(+1.04%)
May 02, 2019	69.43	69.99	68.91	69.65	1,261,598	-0.40(-0.57%)
May 01, 2019	72.89	73.40	69.79	70.04	2,853,754	-4.54(-6.08%)
Apr 30, 2019	74.02	74.67	73.55	74.58	998,577	+0.56(+0.76%)
Apr 29, 2019	73.68	74.64	73.23	74.02	633,118	+0.19(+0.26%)
Apr 26, 2019	72.41	73.84	72.28	73.82	535,342	+1.31(+1.80%)
Apr 25, 2019	73.33	73.33	72.38	72.52	476,932	-1.15(-1.56%)
Apr 24, 2019	73.63	74.08	73.20	73.66	639,024	+0.11(+0.15%)
Apr 23, 2019	72.37	73.63	72.22	73.55	704,212	+1.25(+1.73%)
Apr 22, 2019	73.46	73.54	72.11	72.30	666,089	-1.46(-1.98%)
Apr 18, 2019	73.58	74.04	73.42	73.77	527,136	+0.28(+0.38%)
Apr 17, 2019	74.14	74.29	73.43	73.49	330,056	-0.49(-0.66%)
Apr 16, 2019	74.00	74.14	73.70	73.98	472,447	+0.27(+0.36%)
Apr 15, 2019	73.83	74.09	73.50	73.71	310,815	-0.02(-0.03%)
Apr 12, 2019	73.51	73.86	73.30	73.73	195,651	+0.59(+0.81%)
Apr 11, 2019	73.59	73.86	73.08	73.14	127,247	-0.31(-0.42%)
Apr 10, 2019	73.15	73.53	72.70	73.44	230,159	+0.54(+0.74%)
Apr 09, 2019	73.34	73.34	72.54	72.91	481,584	-0.49(-0.67%)
Apr 08, 2019	73.48	73.58	72.72	73.40	438,063	-0.31(-0.41%)
Apr 05, 2019	73.59	74.21	73.24	73.70	1,020,369	+0.13(+0.18%)
Apr 04, 2019	73.03	73.74	72.82	73.57	497,121	+0.69(+0.95%)
Apr 03, 2019	72.61	73.06	72.33	72.88	1,654,284	+0.45(+0.63%)
Apr 02, 2019	72.93	73.22	72.26	72.42	563,356	-0.36(-0.50%)
Apr 01, 2019	72.80	73.24	72.26	72.78	1,030,124	+0.43(+0.59%)
Mar 29, 2019	73.29	73.41	71.92	72.36	1,129,640	-0.72(-0.99%)
Mar 28, 2019	72.13	73.39	72.08	73.08	639,213	+1.05(+1.45%)
Mar 27, 2019	71.71	72.27	71.21	72.03	768,002	+0.24(+0.34%)
Mar 26, 2019	71.96	72.26	71.25	71.79	757,146	+0.67(+0.94%)
Mar 25, 2019	70.97	71.55	70.50	71.13	517,885	+0.09(+0.13%)
Mar 22, 2019	73.07	73.07	70.95	71.03	480,167	-2.55(-3.46%)
Mar 21, 2019	72.04	73.77	72.04	73.58	255,395	+1.40(+1.94%)
Mar 20, 2019	72.23	72.86	71.55	72.18	819,647	-0.10(-0.14%)
Mar 19, 2019	73.51	73.80	72.02	72.28	302,971	-0.91(-1.24%)
Mar 18, 2019	72.45	73.32	72.21	73.19	392,557	+0.68(+0.93%)
Mar 15, 2019	73.16	73.66	72.25	72.52	629,821	-0.44(-0.60%)
Mar 14, 2019	73.04	73.17	72.57	72.95	215,232	-0.29(-0.39%)
Mar 13, 2019	73.08	73.79	72.67	73.24	264,506	+0.31(+0.42%)
Mar 12, 2019	73.37	73.65	72.92	72.93	259,092	-0.24(-0.33%)
Mar 11, 2019	72.06	73.21	71.87	73.17	261,430	+1.46(+2.04%)
Mar 08, 2019	71.51	72.21	71.15	71.71	614,596	-0.30(-0.41%)
Mar 07, 2019	72.16	72.32	71.09	72.01	524,294	-0.32(-0.45%)
Mar 06, 2019	73.10	73.18	72.14	72.33	579,390	-0.47(-0.65%)
Mar 05, 2019	73.31	73.60	72.78	72.80	1,247,416	-0.67(-0.91%)
Mar 04, 2019	72.93	73.67	72.01	73.47	1,041,345	+0.70(+0.97%)

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.