Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.84	58.65	57.66	57.70	3,396,522	-0.87(-1.49%)
May 30, 2019	58.23	59.04	58.10	58.57	2,035,989	+0.49(+0.84%)
May 29, 2019	57.39	58.36	57.22	58.08	4,328,314	+0.21(+0.36%)
May 28, 2019	58.70	58.91	57.74	57.87	2,436,517	-0.50(-0.86%)
May 24, 2019	59.17	59.61	58.32	58.37	2,317,785	-0.51(-0.87%)
May 23, 2019	58.77	58.92	57.92	58.88	3,798,081	-0.93(-1.56%)
May 22, 2019	59.94	60.43	59.63	59.82	3,317,012	-1.29(-2.11%)
May 21, 2019	61.08	61.43	60.60	61.11	5,269,542	+1.23(+2.05%)
May 20, 2019	60.34	60.83	59.46	59.88	4,728,986	-2.49(-3.99%)
May 17, 2019	62.59	63.85	62.10	62.37	5,114,670	-1.24(-1.95%)
May 16, 2019	63.73	64.29	63.21	63.61	7,135,096	-1.02(-1.58%)
May 15, 2019	63.47	65.07	63.41	64.63	5,276,119	+0.49(+0.77%)
May 14, 2019	63.47	64.47	63.17	64.13	3,000,883	+1.44(+2.30%)
May 13, 2019	63.58	63.96	62.40	62.69	4,951,691	-3.08(-4.68%)
May 10, 2019	65.07	66.12	64.18	65.77	3,978,416	+0.09(+0.14%)
May 09, 2019	65.37	65.96	64.18	65.67	3,037,627	-0.73(-1.10%)
May 08, 2019	66.42	67.45	66.27	66.40	3,164,894	-0.57(-0.85%)
May 07, 2019	67.76	67.91	66.21	66.97	3,298,090	-1.69(-2.46%)
May 06, 2019	67.37	68.69	67.22	68.66	2,304,471	-1.14(-1.63%)
May 03, 2019	69.68	69.82	68.97	69.80	2,314,420	+0.54(+0.78%)
May 02, 2019	68.56	70.02	68.40	69.26	3,488,304	+0.66(+0.96%)
May 01, 2019	69.72	70.14	68.52	68.60	4,098,564	-0.55(-0.80%)
Apr 30, 2019	68.45	69.27	68.45	69.15	3,145,298	+0.54(+0.79%)
Apr 29, 2019	68.72	68.86	68.28	68.61	2,733,689	-0.08(-0.12%)
Apr 26, 2019	67.95	68.72	67.28	68.69	3,447,920	-0.57(-0.83%)
Apr 25, 2019	70.27	70.37	68.68	69.26	2,108,713	-1.24(-1.76%)
Apr 24, 2019	69.90	71.26	69.87	70.50	2,066,059	+0.65(+0.93%)
Apr 23, 2019	69.53	70.11	69.36	69.85	2,054,770	+0.71(+1.03%)
Apr 22, 2019	68.98	69.34	68.56	69.14	929,647	-0.05(-0.08%)
Apr 18, 2019	69.30	69.39	68.86	69.19	1,105,353	+0.01(+0.01%)
Apr 17, 2019	69.45	70.02	68.64	69.18	3,340,456	+1.13(+1.66%)
Apr 16, 2019	66.36	68.12	66.36	68.06	3,272,425	+2.11(+3.20%)
Apr 15, 2019	66.55	66.55	65.59	65.94	1,805,052	-0.49(-0.74%)
Apr 12, 2019	66.14	66.48	65.93	66.44	1,050,896	+0.91(+1.39%)
Apr 11, 2019	65.76	66.01	65.36	65.53	954,061	-0.06(-0.08%)
Apr 10, 2019	65.01	65.79	64.95	65.59	1,292,447	+0.50(+0.77%)
Apr 09, 2019	65.39	65.39	64.74	65.08	1,511,761	-0.68(-1.04%)
Apr 08, 2019	65.33	65.84	65.19	65.77	1,407,690	+0.15(+0.23%)
Apr 05, 2019	65.53	65.64	65.14	65.61	1,247,920	+0.47(+0.72%)
Apr 04, 2019	64.92	65.55	64.79	65.14	1,649,289	+0.14(+0.22%)
Apr 03, 2019	64.36	65.59	64.35	65.00	3,281,842	+1.41(+2.21%)
Apr 02, 2019	63.53	63.74	63.22	63.59	1,488,345	+0.09(+0.15%)
Apr 01, 2019	62.87	63.58	62.64	63.50	2,003,253	+1.55(+2.50%)
Mar 29, 2019	61.77	62.10	61.60	61.95	1,759,754	+0.91(+1.48%)
Mar 28, 2019	61.25	61.80	60.62	61.05	1,414,060	-0.10(-0.17%)
Mar 27, 2019	62.09	62.30	60.68	61.15	4,049,733	-0.87(-1.40%)
Mar 26, 2019	62.29	62.57	61.55	62.02	3,917,369	+0.59(+0.96%)
Mar 25, 2019	61.77	62.34	60.92	61.43	3,002,110	-0.78(-1.25%)
Mar 22, 2019	63.74	63.84	62.16	62.21	4,504,324	-1.80(-2.82%)
Mar 21, 2019	61.93	64.44	61.93	64.01	2,857,714	+2.14(+3.45%)
Mar 20, 2019	62.50	62.82	61.50	61.88	2,558,286	-0.70(-1.12%)
Mar 19, 2019	62.19	62.76	62.19	62.57	2,032,663	+0.80(+1.30%)
Mar 18, 2019	62.01	62.32	61.38	61.77	2,752,853	-0.09(-0.15%)
Mar 15, 2019	60.85	62.35	60.83	61.87	4,034,381	+1.74(+2.90%)
Mar 14, 2019	60.49	60.77	60.12	60.12	1,812,501	-0.33(-0.55%)
Mar 13, 2019	60.63	60.97	60.41	60.45	1,256,017	+0.24(+0.40%)
Mar 12, 2019	60.21	60.57	59.69	60.21	2,009,183	+0.23(+0.38%)
Mar 11, 2019	58.92	60.27	58.85	59.99	2,035,180	+1.37(+2.33%)
Mar 08, 2019	57.66	58.67	57.45	58.62	1,521,888	-0.05(-0.09%)
Mar 07, 2019	59.08	59.08	58.28	58.67	3,045,690	-0.64(-1.08%)
Mar 06, 2019	60.14	60.29	59.27	59.31	1,433,667	-1.00(-1.65%)
Mar 05, 2019	60.38	60.65	60.03	60.31	1,358,014	-0.23(-0.38%)
Mar 04, 2019	60.95	61.17	59.79	60.54	1,792,027	+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.