Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	71.89	73.10	71.09	72.27	373,005	+0.23(+0.31%)
May 30, 2019	70.98	72.31	70.88	72.04	342,184	+1.25(+1.77%)
May 29, 2019	71.76	72.03	70.67	70.79	409,428	-1.21(-1.68%)
May 28, 2019	72.76	73.55	71.83	71.99	269,796	-0.70(-0.96%)
May 24, 2019	73.40	74.37	72.64	72.69	452,282	-0.59(-0.80%)
May 23, 2019	72.47	73.45	71.81	73.28	444,319	+0.81(+1.11%)
May 22, 2019	72.80	73.72	72.37	72.47	276,641	-0.50(-0.68%)
May 21, 2019	72.30	73.99	72.08	72.97	690,567	+0.54(+0.75%)
May 20, 2019	71.57	72.84	71.02	72.43	262,788	+0.41(+0.57%)
May 17, 2019	71.47	73.25	71.12	72.02	541,591	+0.14(+0.19%)
May 16, 2019	71.22	72.09	71.20	71.89	404,696	+0.81(+1.14%)
May 15, 2019	70.26	72.28	69.74	71.08	313,011	+0.29(+0.41%)
May 14, 2019	72.40	72.46	70.61	70.79	480,445	-1.51(-2.08%)
May 13, 2019	70.34	72.34	69.04	72.29	603,119	+0.70(+0.98%)
May 10, 2019	71.60	71.98	69.75	71.60	378,739	-0.56(-0.78%)
May 09, 2019	70.81	72.48	70.57	72.16	458,125	+0.46(+0.65%)
May 08, 2019	69.16	72.23	68.48	71.69	1,283,070	+2.75(+3.99%)
May 07, 2019	68.57	69.90	68.37	68.95	895,827	-0.16(-0.24%)
May 06, 2019	68.08	70.05	68.08	69.11	947,129	+0.38(+0.55%)
May 03, 2019	68.32	69.01	67.99	68.73	530,565	+0.98(+1.45%)
May 02, 2019	67.39	68.79	67.39	67.75	547,577	+0.26(+0.39%)
May 01, 2019	68.55	69.06	67.29	67.49	541,179	-0.78(-1.14%)
Apr 30, 2019	70.10	70.23	68.11	68.27	421,090	-1.73(-2.47%)
Apr 29, 2019	70.22	70.24	69.10	70.00	437,218	-0.28(-0.40%)
Apr 26, 2019	70.78	71.16	70.17	70.28	347,425	-0.24(-0.33%)
Apr 25, 2019	70.47	70.83	69.36	70.52	548,722	-0.05(-0.06%)
Apr 24, 2019	70.19	71.38	69.76	70.56	484,482	+0.50(+0.71%)
Apr 23, 2019	69.88	71.17	69.41	70.06	451,896	+0.16(+0.23%)
Apr 22, 2019	70.32	71.53	69.20	69.90	378,800	-0.81(-1.14%)
Apr 18, 2019	69.00	71.15	68.84	70.71	371,903	+1.63(+2.36%)
Apr 17, 2019	69.11	69.76	68.42	69.07	388,470	+0.23(+0.33%)
Apr 16, 2019	70.12	70.19	68.36	68.85	494,721	-0.83(-1.18%)
Apr 15, 2019	70.47	70.67	69.48	69.67	412,295	-0.74(-1.06%)
Apr 12, 2019	70.55	70.92	70.19	70.42	308,394	+0.25(+0.36%)
Apr 11, 2019	69.53	70.29	69.10	70.16	347,977	+0.69(+0.99%)
Apr 10, 2019	68.52	69.67	67.80	69.47	522,304	+1.08(+1.58%)
Apr 09, 2019	67.76	69.16	67.76	68.39	494,587	+0.45(+0.67%)
Apr 08, 2019	67.39	67.99	66.57	67.94	412,400	+0.67(+1.00%)
Apr 05, 2019	66.74	67.69	66.56	67.27	532,109	+0.53(+0.79%)
Apr 04, 2019	66.11	66.94	65.74	66.74	472,442	+0.54(+0.81%)
Apr 03, 2019	66.15	66.67	65.33	66.21	435,384	+0.40(+0.61%)
Apr 02, 2019	65.63	66.30	63.74	65.81	728,844	-1.98(-2.92%)
Apr 01, 2019	69.50	69.88	66.87	67.79	482,787	-1.17(-1.70%)
Mar 29, 2019	68.57	69.14	67.95	68.96	537,071	+0.78(+1.14%)
Mar 28, 2019	66.30	68.89	65.70	68.18	751,760	+2.30(+3.50%)
Mar 27, 2019	65.31	66.79	65.07	65.87	951,096	+0.79(+1.21%)
Mar 26, 2019	65.75	66.51	64.71	65.08	353,700	-0.36(-0.55%)
Mar 25, 2019	65.75	66.05	64.53	65.45	516,744	-0.18(-0.28%)
Mar 22, 2019	65.77	67.09	65.60	65.63	453,384	-0.47(-0.71%)
Mar 21, 2019	64.77	66.33	64.07	66.10	322,490	+1.38(+2.13%)
Mar 20, 2019	64.17	65.63	63.86	64.72	377,738	+0.46(+0.72%)
Mar 19, 2019	65.44	66.18	64.06	64.26	348,873	-1.17(-1.79%)
Mar 18, 2019	63.07	65.53	63.07	65.43	505,431	+2.39(+3.80%)
Mar 15, 2019	63.35	63.81	62.47	63.03	622,191	-0.26(-0.42%)
Mar 14, 2019	62.96	63.46	62.30	63.30	323,364	+0.33(+0.52%)
Mar 13, 2019	61.47	63.15	60.79	62.97	540,973	+2.35(+3.88%)
Mar 12, 2019	60.39	62.23	60.39	60.62	487,572	+0.11(+0.18%)
Mar 11, 2019	60.49	60.58	59.26	60.51	528,156	+0.14(+0.24%)
Mar 08, 2019	59.12	60.83	58.62	60.37	737,412	+1.10(+1.86%)
Mar 07, 2019	59.50	59.81	58.69	59.26	338,261	-0.39(-0.65%)
Mar 06, 2019	60.38	60.68	59.63	59.65	481,313	-0.49(-0.81%)
Mar 05, 2019	59.12	60.22	58.77	60.14	306,100	+0.88(+1.48%)
Mar 04, 2019	58.69	59.72	57.83	59.26	748,706	+0.55(+0.94%)

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.