Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	73.23	73.69	70.81	71.13	190,492	-3.54(-4.74%)
May 30, 2019	75.16	76.35	74.22	74.66	116,229	-0.34(-0.46%)
May 29, 2019	73.79	75.93	73.79	75.01	154,443	+0.60(+0.81%)
May 28, 2019	76.99	77.57	74.21	74.41	223,903	-2.13(-2.78%)
May 24, 2019	76.29	77.58	75.76	76.53	109,402	+1.40(+1.86%)
May 23, 2019	74.82	76.40	73.60	75.14	183,745	-0.02(-0.02%)
May 22, 2019	76.52	76.92	74.31	75.15	164,088	-1.83(-2.37%)
May 21, 2019	74.37	77.67	74.37	76.98	227,356	+2.86(+3.86%)
May 20, 2019	73.66	75.34	73.35	74.12	210,053	-0.34(-0.46%)
May 17, 2019	75.81	76.36	74.41	74.47	218,105	-2.11(-2.76%)
May 16, 2019	78.50	78.89	76.29	76.58	187,215	-1.75(-2.24%)
May 15, 2019	76.31	78.73	75.36	78.33	159,435	+0.98(+1.27%)
May 14, 2019	75.66	77.45	75.02	77.35	161,924	+2.09(+2.77%)
May 13, 2019	76.52	77.02	75.00	75.26	242,553	-2.88(-3.68%)
May 10, 2019	77.03	78.16	75.89	78.14	306,302	+0.56(+0.72%)
May 09, 2019	79.34	79.54	76.23	77.58	326,776	-2.62(-3.26%)
May 08, 2019	79.90	81.03	77.61	80.20	385,713	-0.21(-0.26%)
May 07, 2019	76.39	83.92	75.12	80.41	563,160	+3.06(+3.96%)
May 06, 2019	76.25	77.34	75.66	77.34	374,548	-0.62(-0.79%)
May 03, 2019	76.48	78.23	76.31	77.96	227,542	+2.20(+2.90%)
May 02, 2019	75.10	76.66	74.50	75.76	175,043	+0.46(+0.62%)
May 01, 2019	75.88	76.50	75.14	75.30	368,053	-0.10(-0.14%)
Apr 30, 2019	76.84	76.84	74.96	75.40	193,147	-1.72(-2.23%)
Apr 29, 2019	77.41	78.39	76.59	77.12	129,388	-0.33(-0.43%)
Apr 26, 2019	75.06	77.55	74.67	77.45	155,539	+2.66(+3.56%)
Apr 25, 2019	78.17	78.17	74.34	74.79	224,516	-3.95(-5.01%)
Apr 24, 2019	78.59	79.27	77.23	78.74	155,535	+0.06(+0.08%)
Apr 23, 2019	78.04	78.92	77.17	78.68	220,016	+0.87(+1.11%)
Apr 22, 2019	79.68	79.71	77.61	77.81	148,474	-2.13(-2.66%)
Apr 18, 2019	79.59	80.44	78.53	79.94	168,938	+0.09(+0.12%)
Apr 17, 2019	78.68	79.89	78.04	79.85	246,842	+1.65(+2.11%)
Apr 16, 2019	77.78	78.30	76.84	78.20	237,074	+0.65(+0.84%)
Apr 15, 2019	77.12	77.69	76.35	77.55	219,151	+0.27(+0.34%)
Apr 12, 2019	75.96	77.59	75.44	77.28	251,077	+2.00(+2.66%)
Apr 11, 2019	74.45	75.43	74.05	75.28	109,470	+0.76(+1.03%)
Apr 10, 2019	72.71	74.81	72.10	74.52	205,398	+2.02(+2.78%)
Apr 09, 2019	72.42	73.14	71.75	72.50	338,144	-0.48(-0.66%)
Apr 08, 2019	70.89	73.28	70.54	72.98	187,036	+1.63(+2.29%)
Apr 05, 2019	70.38	71.40	70.17	71.35	184,201	+1.07(+1.53%)
Apr 04, 2019	68.36	70.69	68.17	70.28	103,843	+1.86(+2.72%)
Apr 03, 2019	66.02	69.14	66.02	68.42	214,632	+3.33(+5.12%)
Apr 02, 2019	66.58	66.58	64.88	65.08	180,159	-1.54(-2.31%)
Apr 01, 2019	66.69	68.16	66.33	66.62	307,618	+0.69(+1.04%)
Mar 29, 2019	67.02	67.73	65.66	65.93	182,686	-0.45(-0.69%)
Mar 28, 2019	65.08	66.90	65.08	66.39	258,331	+1.95(+3.02%)
Mar 27, 2019	64.06	65.04	63.77	64.44	266,514	+0.34(+0.54%)
Mar 26, 2019	63.63	64.53	63.11	64.10	215,643	+0.76(+1.19%)
Mar 25, 2019	63.07	64.60	62.95	63.34	306,463	+0.09(+0.14%)
Mar 22, 2019	66.39	66.49	63.26	63.26	206,337	-3.00(-4.52%)
Mar 21, 2019	65.84	67.35	65.84	66.25	187,800	+0.16(+0.25%)
Mar 20, 2019	68.07	68.33	64.90	66.09	311,852	-2.06(-3.02%)
Mar 19, 2019	69.24	69.81	67.90	68.15	181,633	-0.57(-0.82%)
Mar 18, 2019	68.34	68.91	67.43	68.72	243,956	+0.45(+0.65%)
Mar 15, 2019	68.13	69.35	67.59	68.27	461,842	+0.75(+1.11%)
Mar 14, 2019	68.09	68.64	67.39	67.52	362,561	-0.65(-0.96%)
Mar 13, 2019	68.75	69.40	67.95	68.17	186,014	-0.21(-0.31%)
Mar 12, 2019	69.39	69.89	68.03	68.39	153,863	-0.76(-1.09%)
Mar 11, 2019	67.77	70.42	67.77	69.14	314,366	+1.59(+2.35%)
Mar 08, 2019	66.56	68.06	66.17	67.56	279,156	+0.52(+0.77%)
Mar 07, 2019	67.38	68.07	65.59	67.04	222,064	-0.69(-1.01%)
Mar 06, 2019	68.87	69.95	67.66	67.73	426,806	-1.83(-2.63%)
Mar 05, 2019	70.42	70.97	69.50	69.56	105,197	-0.90(-1.28%)
Mar 04, 2019	71.24	71.84	69.81	70.46	200,768	-0.49(-0.70%)

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.