Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.37	62.31	60.80	60.82	1,770,109	-1.50(-2.40%)
May 30, 2019	62.53	64.01	61.88	62.31	1,887,294	-0.25(-0.39%)
May 29, 2019	61.65	62.73	61.27	62.56	1,940,059	+0.48(+0.78%)
May 28, 2019	63.85	64.22	62.01	62.08	2,415,304	-1.39(-2.19%)
May 24, 2019	63.14	64.76	62.88	63.46	3,873,600	+0.98(+1.56%)
May 23, 2019	61.41	62.58	60.56	62.49	2,787,710	-0.07(-0.12%)
May 22, 2019	62.90	63.49	62.34	62.56	1,920,008	-1.10(-1.72%)
May 21, 2019	63.90	65.21	62.80	63.66	3,950,429	+1.58(+2.54%)
May 20, 2019	61.82	63.78	61.26	62.08	4,817,006	-1.84(-2.88%)
May 17, 2019	65.47	66.42	63.47	63.92	4,685,836	-3.25(-4.84%)
May 16, 2019	69.22	69.85	66.37	67.17	4,749,531	-4.32(-6.04%)
May 15, 2019	70.29	72.07	70.06	71.49	1,715,533	+0.58(+0.82%)
May 14, 2019	70.77	71.33	70.29	70.91	1,971,156	+1.34(+1.93%)
May 13, 2019	72.63	72.98	69.06	69.57	3,254,542	-5.38(-7.18%)
May 10, 2019	75.47	75.92	73.17	74.95	1,954,634	-0.98(-1.29%)
May 09, 2019	75.35	76.24	74.04	75.93	1,894,716	-0.38(-0.50%)
May 08, 2019	75.76	77.31	75.34	76.31	2,004,176	+0.46(+0.61%)
May 07, 2019	77.25	77.62	75.02	75.85	2,880,627	-2.70(-3.43%)
May 06, 2019	76.30	78.79	76.04	78.55	2,562,720	-0.98(-1.23%)
May 03, 2019	80.44	81.66	76.30	79.53	6,596,520	-2.90(-3.51%)
May 02, 2019	80.36	82.92	80.24	82.42	3,844,907	+2.10(+2.61%)
May 01, 2019	81.88	82.80	80.31	80.33	2,319,243	+0.27(+0.34%)
Apr 30, 2019	79.00	80.14	78.55	80.05	1,856,137	+1.25(+1.59%)
Apr 29, 2019	78.70	79.65	78.59	78.80	1,790,220	-0.20(-0.25%)
Apr 26, 2019	79.32	79.59	77.62	79.00	2,453,950	-1.37(-1.71%)
Apr 25, 2019	81.35	81.45	79.12	80.37	1,237,820	-1.24(-1.52%)
Apr 24, 2019	81.01	82.29	81.01	81.61	1,192,314	+0.60(+0.74%)
Apr 23, 2019	80.14	81.29	79.81	81.02	1,766,870	+0.88(+1.10%)
Apr 22, 2019	81.25	81.42	80.03	80.14	1,273,705	-1.57(-1.92%)
Apr 18, 2019	83.16	83.39	81.50	81.71	1,686,857	-1.07(-1.29%)
Apr 17, 2019	84.75	85.69	82.05	82.78	3,353,264	-2.16(-2.54%)
Apr 16, 2019	82.61	84.97	82.31	84.94	2,324,244	+2.98(+3.63%)
Apr 15, 2019	82.50	82.61	81.11	81.96	1,314,269	-0.36(-0.44%)
Apr 12, 2019	80.84	82.33	80.50	82.32	1,687,738	+2.22(+2.77%)
Apr 11, 2019	80.10	81.44	79.63	80.11	1,462,475	+0.17(+0.22%)
Apr 10, 2019	79.03	80.10	78.54	79.94	1,111,996	+0.89(+1.13%)
Apr 09, 2019	79.13	79.34	78.50	79.05	1,207,690	-0.53(-0.66%)
Apr 08, 2019	78.62	79.72	78.11	79.57	1,494,275	+0.77(+0.98%)
Apr 05, 2019	77.84	78.95	77.83	78.80	1,190,955	+1.17(+1.51%)
Apr 04, 2019	77.32	78.56	77.21	77.63	1,445,928	+0.14(+0.18%)
Apr 03, 2019	77.28	78.73	76.96	77.49	2,079,274	+1.09(+1.43%)
Apr 02, 2019	76.20	76.75	76.03	76.40	768,715	+0.27(+0.36%)
Apr 01, 2019	75.66	76.62	75.58	76.13	1,429,369	+1.25(+1.67%)
Mar 29, 2019	73.93	75.14	73.53	74.88	1,751,075	+1.76(+2.41%)
Mar 28, 2019	73.32	74.11	72.59	73.12	1,041,651	-0.05(-0.06%)
Mar 27, 2019	74.55	74.99	72.53	73.16	1,398,815	-1.39(-1.86%)
Mar 26, 2019	74.53	75.15	73.87	74.55	1,197,171	+0.61(+0.82%)
Mar 25, 2019	74.69	75.12	72.75	73.94	1,998,525	-1.03(-1.38%)
Mar 22, 2019	77.74	77.93	74.82	74.98	2,421,676	-3.16(-4.04%)
Mar 21, 2019	74.55	78.88	74.49	78.14	2,754,737	+3.92(+5.28%)
Mar 20, 2019	75.70	75.80	73.72	74.22	2,151,285	-1.52(-2.00%)
Mar 19, 2019	75.54	76.81	75.44	75.73	1,721,182	+0.75(+1.00%)
Mar 18, 2019	76.14	76.34	74.43	74.98	1,708,365	-1.06(-1.40%)
Mar 15, 2019	74.59	77.51	74.49	76.04	4,410,568	+2.12(+2.86%)
Mar 14, 2019	74.33	75.21	73.54	73.93	2,195,660	-0.31(-0.42%)
Mar 13, 2019	75.18	75.26	74.09	74.23	1,945,430	-0.44(-0.60%)
Mar 12, 2019	74.21	75.14	73.71	74.68	1,427,922	+0.71(+0.96%)
Mar 11, 2019	73.16	74.58	73.14	73.97	1,249,246	+1.23(+1.68%)
Mar 08, 2019	71.17	72.96	70.85	72.75	1,226,094	+0.57(+0.79%)
Mar 07, 2019	73.28	73.49	71.86	72.17	1,654,277	-1.35(-1.84%)
Mar 06, 2019	74.39	74.84	73.50	73.53	1,375,648	-0.81(-1.09%)
Mar 05, 2019	74.44	75.08	73.86	74.33	1,672,135	-0.31(-0.41%)
Mar 04, 2019	75.16	75.33	73.77	74.64	1,712,586	+0.22(+0.29%)

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.