Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.84	58.65	57.66	57.70	3,396,282	-0.87(-1.49%)
May 30, 2019	58.23	59.05	58.10	58.57	2,035,845	+0.49(+0.84%)
May 29, 2019	57.39	58.36	57.23	58.08	4,328,009	+0.21(+0.36%)
May 28, 2019	58.71	58.91	57.74	57.88	2,436,345	-0.50(-0.86%)
May 24, 2019	59.18	59.62	58.32	58.38	2,317,621	-0.51(-0.87%)
May 23, 2019	58.77	58.92	57.92	58.89	3,797,813	-0.93(-1.56%)
May 22, 2019	59.94	60.44	59.64	59.82	3,316,778	-1.29(-2.11%)
May 21, 2019	61.09	61.44	60.60	61.11	5,269,169	+1.23(+2.05%)
May 20, 2019	60.34	60.84	59.46	59.89	4,728,652	-2.49(-3.99%)
May 17, 2019	62.59	63.85	62.10	62.37	5,114,308	-1.24(-1.95%)
May 16, 2019	63.73	64.30	63.21	63.61	7,134,592	-1.02(-1.58%)
May 15, 2019	63.47	65.07	63.41	64.63	5,275,747	+0.49(+0.77%)
May 14, 2019	63.48	64.48	63.17	64.14	3,000,671	+1.44(+2.30%)
May 13, 2019	63.58	63.97	62.40	62.69	4,951,341	-3.08(-4.68%)
May 10, 2019	65.07	66.13	64.18	65.77	3,978,135	+0.09(+0.14%)
May 09, 2019	65.38	65.97	64.18	65.67	3,037,412	-0.73(-1.10%)
May 08, 2019	66.43	67.45	66.28	66.41	3,164,670	-0.57(-0.85%)
May 07, 2019	67.76	67.92	66.22	66.98	3,297,857	-1.69(-2.46%)
May 06, 2019	67.37	68.69	67.23	68.67	2,304,308	-1.14(-1.63%)
May 03, 2019	69.68	69.82	68.97	69.81	2,314,256	+0.54(+0.78%)
May 02, 2019	68.56	70.03	68.40	69.26	3,488,057	+0.66(+0.96%)
May 01, 2019	69.73	70.14	68.53	68.60	4,098,275	-0.55(-0.80%)
Apr 30, 2019	68.46	69.27	68.46	69.16	3,145,076	+0.54(+0.79%)
Apr 29, 2019	68.73	68.87	68.29	68.61	2,733,496	-0.08(-0.12%)
Apr 26, 2019	67.95	68.73	67.28	68.70	3,447,676	-0.57(-0.83%)
Apr 25, 2019	70.27	70.37	68.69	69.27	2,108,564	-1.24(-1.76%)
Apr 24, 2019	69.90	71.26	69.88	70.51	2,065,913	+0.65(+0.93%)
Apr 23, 2019	69.53	70.12	69.37	69.86	2,054,625	+0.71(+1.03%)
Apr 22, 2019	68.98	69.35	68.56	69.15	929,581	-0.05(-0.08%)
Apr 18, 2019	69.30	69.39	68.87	69.20	1,105,275	+0.01(+0.01%)
Apr 17, 2019	69.46	70.03	68.65	69.19	3,340,220	+1.13(+1.66%)
Apr 16, 2019	66.37	68.12	66.37	68.06	3,272,194	+2.11(+3.20%)
Apr 15, 2019	66.55	66.55	65.60	65.95	1,804,924	-0.49(-0.74%)
Apr 12, 2019	66.14	66.49	65.94	66.44	1,050,822	+0.91(+1.39%)
Apr 11, 2019	65.76	66.01	65.37	65.53	953,993	-0.06(-0.08%)
Apr 10, 2019	65.01	65.80	64.96	65.59	1,292,355	+0.50(+0.77%)
Apr 09, 2019	65.39	65.39	64.75	65.09	1,511,654	-0.68(-1.04%)
Apr 08, 2019	65.33	65.84	65.19	65.77	1,407,591	+0.15(+0.23%)
Apr 05, 2019	65.53	65.65	65.15	65.62	1,247,832	+0.47(+0.72%)
Apr 04, 2019	64.92	65.55	64.79	65.15	1,649,173	+0.14(+0.22%)
Apr 03, 2019	64.37	65.59	64.35	65.00	3,281,610	+1.41(+2.21%)
Apr 02, 2019	63.54	63.75	63.22	63.60	1,488,240	+0.09(+0.15%)
Apr 01, 2019	62.87	63.58	62.65	63.50	2,003,112	+1.55(+2.50%)
Mar 29, 2019	61.78	62.11	61.61	61.96	1,759,630	+0.91(+1.48%)
Mar 28, 2019	61.26	61.80	60.62	61.05	1,413,960	-0.10(-0.17%)
Mar 27, 2019	62.10	62.30	60.68	61.15	4,049,447	-0.87(-1.40%)
Mar 26, 2019	62.30	62.58	61.56	62.02	3,917,093	+0.59(+0.96%)
Mar 25, 2019	61.77	62.35	60.92	61.44	3,001,898	-0.78(-1.25%)
Mar 22, 2019	63.75	63.84	62.16	62.21	4,504,005	-1.80(-2.82%)
Mar 21, 2019	61.94	64.44	61.94	64.02	2,857,512	+2.14(+3.45%)
Mar 20, 2019	62.50	62.82	61.50	61.88	2,558,105	-0.70(-1.12%)
Mar 19, 2019	62.20	62.77	62.19	62.58	2,032,520	+0.80(+1.30%)
Mar 18, 2019	62.01	62.33	61.38	61.78	2,752,659	-0.09(-0.15%)
Mar 15, 2019	60.85	62.36	60.84	61.87	4,034,096	+1.74(+2.90%)
Mar 14, 2019	60.49	60.78	60.13	60.13	1,812,373	-0.33(-0.55%)
Mar 13, 2019	60.63	60.97	60.41	60.46	1,255,928	+0.24(+0.40%)
Mar 12, 2019	60.21	60.57	59.69	60.22	2,009,041	+0.23(+0.38%)
Mar 11, 2019	58.92	60.28	58.85	59.99	2,035,036	+1.37(+2.33%)
Mar 08, 2019	57.66	58.68	57.45	58.63	1,521,780	-0.05(-0.09%)
Mar 07, 2019	59.08	59.08	58.28	58.68	3,045,474	-0.64(-1.08%)
Mar 06, 2019	60.15	60.29	59.28	59.32	1,433,566	-1.00(-1.65%)
Mar 05, 2019	60.38	60.66	60.04	60.31	1,357,918	-0.23(-0.38%)
Mar 04, 2019	60.96	61.17	59.80	60.55	1,791,901	+0.01(+0.01%)

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.