Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	73.67	74.10	72.16	72.32	5,227,594	-2.55(-3.41%)
May 30, 2019	74.88	75.40	73.87	74.87	4,175,195	-0.10(-0.13%)
May 29, 2019	74.66	75.48	74.14	74.97	3,595,710	+0.22(+0.29%)
May 28, 2019	76.36	76.79	74.73	74.75	5,474,992	-1.34(-1.76%)
May 24, 2019	75.33	76.27	74.47	76.09	3,635,055	+1.24(+1.66%)
May 23, 2019	75.09	75.82	74.10	74.85	3,947,283	-0.33(-0.45%)
May 22, 2019	75.32	75.95	74.98	75.18	3,338,299	-0.79(-1.04%)
May 21, 2019	76.97	77.09	75.61	75.97	6,437,374	-1.12(-1.46%)
May 20, 2019	78.65	79.69	74.56	77.09	20,414,678	+2.88(+3.87%)
May 17, 2019	74.24	75.15	73.87	74.22	3,675,066	-0.01(-0.01%)
May 16, 2019	73.34	75.95	73.12	74.23	5,023,179	+0.74(+1.01%)
May 15, 2019	72.25	73.64	71.93	73.49	3,857,195	+1.01(+1.40%)
May 14, 2019	72.30	72.74	71.92	72.48	2,956,993	+0.18(+0.25%)
May 13, 2019	73.24	73.60	72.13	72.30	3,530,750	-1.78(-2.41%)
May 10, 2019	72.87	74.17	72.42	74.08	3,412,656	+0.97(+1.32%)
May 09, 2019	71.19	73.26	71.15	73.12	3,370,865	+1.60(+2.23%)
May 08, 2019	72.83	72.83	71.37	71.52	2,893,422	-1.35(-1.85%)
May 07, 2019	72.67	73.31	72.42	72.87	2,635,085	-0.45(-0.62%)
May 06, 2019	72.75	73.37	72.22	73.32	1,904,156	-0.28(-0.37%)
May 03, 2019	72.58	73.64	72.28	73.60	2,628,877	+1.11(+1.54%)
May 02, 2019	72.65	72.82	71.55	72.48	2,304,537	+0.03(+0.04%)
May 01, 2019	72.02	72.98	71.92	72.46	2,986,726	+0.58(+0.81%)
Apr 30, 2019	72.35	72.61	71.44	71.87	3,112,360	-0.60(-0.83%)
Apr 29, 2019	71.83	72.69	71.39	72.48	2,669,234	+0.67(+0.93%)
Apr 26, 2019	73.59	73.59	71.49	71.81	3,617,181	+0.21(+0.29%)
Apr 25, 2019	71.59	72.46	71.40	71.60	3,417,781	-0.61(-0.85%)
Apr 24, 2019	72.27	72.74	71.61	72.21	2,410,435	-0.41(-0.57%)
Apr 23, 2019	72.44	72.87	71.93	72.62	2,214,226	+0.03(+0.04%)
Apr 22, 2019	72.63	72.73	71.89	72.59	1,942,043	-0.03(-0.04%)
Apr 18, 2019	72.10	72.65	71.46	72.62	2,789,431	+1.27(+1.78%)
Apr 17, 2019	71.61	73.17	70.21	71.35	7,508,415	-1.61(-2.21%)
Apr 16, 2019	72.87	73.13	72.40	72.97	2,876,967	+0.31(+0.42%)
Apr 15, 2019	72.58	72.73	72.07	72.66	2,228,523	+0.08(+0.11%)
Apr 12, 2019	72.07	72.75	71.76	72.58	2,903,068	+0.70(+0.97%)
Apr 11, 2019	71.05	71.89	70.74	71.88	2,575,094	+0.83(+1.16%)
Apr 10, 2019	70.46	71.22	70.10	71.06	2,670,691	+0.73(+1.04%)
Apr 09, 2019	69.88	70.56	69.20	70.33	2,911,341	+0.19(+0.27%)
Apr 08, 2019	69.07	70.15	68.70	70.14	4,098,138	+0.87(+1.25%)
Apr 05, 2019	69.40	69.67	68.98	69.27	3,537,158	+0.30(+0.43%)
Apr 04, 2019	68.02	69.06	67.95	68.98	3,084,151	+1.03(+1.52%)
Apr 03, 2019	68.75	68.95	67.65	67.95	3,125,284	-0.72(-1.05%)
Apr 02, 2019	68.74	69.09	68.16	68.66	3,973,990	-0.24(-0.34%)
Apr 01, 2019	68.48	68.97	68.21	68.90	3,962,901	+0.86(+1.26%)
Mar 29, 2019	68.27	68.42	67.12	68.04	5,130,205	-0.05(-0.07%)
Mar 28, 2019	70.88	71.15	67.87	68.09	5,957,072	-3.04(-4.28%)
Mar 27, 2019	72.27	72.66	70.86	71.14	5,064,665	-1.08(-1.50%)
Mar 26, 2019	71.47	72.24	71.26	72.22	2,901,515	+1.01(+1.42%)
Mar 25, 2019	70.75	71.30	70.55	71.20	2,002,965	+0.40(+0.57%)
Mar 22, 2019	70.83	71.36	70.71	70.80	3,316,587	-0.35(-0.50%)
Mar 21, 2019	70.98	71.63	70.89	71.16	2,365,303	+0.20(+0.28%)
Mar 20, 2019	71.69	71.82	70.91	70.96	3,184,923	-0.52(-0.73%)
Mar 19, 2019	72.87	72.93	71.30	71.48	4,253,095	-1.07(-1.48%)
Mar 18, 2019	72.16	72.78	71.84	72.55	2,991,019	+0.22(+0.30%)
Mar 15, 2019	71.65	72.38	71.00	72.34	2,849,753	+1.10(+1.55%)
Mar 14, 2019	71.15	71.33	70.84	71.23	1,678,979	+0.09(+0.12%)
Mar 13, 2019	71.02	71.37	70.58	71.15	1,950,289	+0.54(+0.77%)
Mar 12, 2019	70.38	71.03	70.16	70.60	2,816,225	+0.23(+0.32%)
Mar 11, 2019	69.75	70.49	69.33	70.38	2,531,780	+0.81(+1.16%)
Mar 08, 2019	69.85	70.16	69.11	69.57	3,628,860	-0.66(-0.94%)
Mar 07, 2019	69.54	70.29	69.44	70.23	2,345,125	+0.53(+0.76%)
Mar 06, 2019	70.32	70.51	68.92	69.70	4,443,285	-0.62(-0.88%)
Mar 05, 2019	70.65	70.88	70.19	70.32	1,750,574	-0.24(-0.34%)
Mar 04, 2019	71.14	71.23	70.19	70.56	2,477,223	-0.68(-0.95%)

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.