Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	71.09	71.63	69.22	69.47	491,900	-2.31(-3.22%)
May 30, 2019	71.54	72.45	70.65	71.78	520,275	+0.74(+1.04%)
May 29, 2019	68.85	71.58	68.45	71.04	464,849	+0.78(+1.11%)
May 28, 2019	68.81	70.96	68.39	70.26	598,356	+1.40(+2.03%)
May 24, 2019	67.54	70.42	67.54	68.86	462,500	+1.83(+2.73%)
May 23, 2019	68.08	68.08	66.21	67.03	281,498	-1.49(-2.17%)
May 22, 2019	68.61	69.42	67.88	68.52	144,970	-0.42(-0.61%)
May 21, 2019	67.72	69.43	67.10	68.94	334,091	+1.68(+2.50%)
May 20, 2019	66.61	68.46	65.62	67.26	224,865	+0.01(+0.01%)
May 17, 2019	69.58	69.89	66.89	67.25	623,000	-2.70(-3.86%)
May 16, 2019	67.97	70.22	67.95	69.95	378,396	+2.24(+3.31%)
May 15, 2019	66.61	68.34	66.61	67.71	295,484	+0.30(+0.45%)
May 14, 2019	67.69	68.23	66.51	67.41	404,597	+0.14(+0.21%)
May 13, 2019	67.60	68.80	67.11	67.27	466,433	-2.01(-2.90%)
May 10, 2019	69.85	71.21	67.03	69.28	377,100	-0.58(-0.83%)
May 09, 2019	66.94	71.07	66.73	69.86	695,025	+2.29(+3.39%)
May 08, 2019	67.95	69.28	66.75	67.57	348,293	-0.12(-0.18%)
May 07, 2019	68.65	69.55	67.25	67.69	558,756	-1.45(-2.10%)
May 06, 2019	66.40	69.23	65.20	69.14	380,968	+1.54(+2.28%)
May 03, 2019	66.23	67.94	65.35	67.60	470,400	+1.85(+2.81%)
May 02, 2019	65.55	67.00	64.48	65.75	335,658	-0.07(-0.11%)
May 01, 2019	63.05	66.93	63.02	65.82	2,856,531	-1.56(-2.32%)
Apr 30, 2019	67.85	70.92	66.48	67.38	597,057	-1.51(-2.19%)
Apr 29, 2019	69.18	69.78	67.89	68.89	647,813	+0.00(+0.00%)
Apr 26, 2019	60.27	69.34	58.25	68.89	1,647,300	+11.65(+20.35%)
Apr 25, 2019	56.10	57.24	55.44	57.24	209,286	+1.05(+1.87%)
Apr 24, 2019	57.39	57.61	56.11	56.19	101,043	-1.06(-1.85%)
Apr 23, 2019	54.67	57.91	54.67	57.25	218,471	+2.51(+4.59%)
Apr 22, 2019	54.54	55.74	54.54	54.74	253,557	-0.02(-0.04%)
Apr 18, 2019	54.14	54.91	52.87	54.76	215,600	+0.56(+1.03%)
Apr 17, 2019	55.59	55.59	53.39	54.20	287,510	-1.12(-2.02%)
Apr 16, 2019	55.99	56.48	55.11	55.32	151,916	-0.27(-0.49%)
Apr 15, 2019	56.10	56.74	55.11	55.59	184,827	-0.45(-0.80%)
Apr 12, 2019	57.66	58.15	55.62	56.04	186,600	-1.13(-1.98%)
Apr 11, 2019	58.31	58.31	57.02	57.17	184,923	-1.07(-1.84%)
Apr 10, 2019	56.55	58.67	56.50	58.24	216,928	+1.55(+2.73%)
Apr 09, 2019	56.04	57.88	55.89	56.69	226,446	+0.52(+0.93%)
Apr 08, 2019	56.87	56.87	54.82	56.17	285,538	-0.73(-1.28%)
Apr 05, 2019	57.14	57.85	56.67	56.90	317,400	-0.06(-0.11%)
Apr 04, 2019	59.41	59.46	56.79	56.96	301,131	-2.44(-4.11%)
Apr 03, 2019	59.83	60.70	59.12	59.40	223,080	+0.08(+0.13%)
Apr 02, 2019	59.36	59.63	58.57	59.32	121,025	+0.07(+0.12%)
Apr 01, 2019	59.85	60.08	58.88	59.25	170,197	+0.17(+0.29%)
Mar 29, 2019	59.25	59.33	58.46	59.08	211,500	+0.38(+0.65%)
Mar 28, 2019	57.43	58.80	57.05	58.70	223,202	+1.28(+2.23%)
Mar 27, 2019	59.40	59.40	56.49	57.42	495,727	-1.79(-3.02%)
Mar 26, 2019	59.43	60.07	58.66	59.21	127,408	+0.21(+0.36%)
Mar 25, 2019	59.02	59.53	57.87	59.00	201,849	+0.09(+0.15%)
Mar 22, 2019	61.12	61.51	58.91	58.91	358,600	-2.85(-4.61%)
Mar 21, 2019	59.20	61.88	59.20	61.76	563,907	+2.28(+3.83%)
Mar 20, 2019	59.46	60.26	58.91	59.48	508,363	+0.11(+0.19%)
Mar 19, 2019	59.50	60.00	58.67	59.37	191,962	-0.04(-0.07%)
Mar 18, 2019	60.14	61.06	58.87	59.41	218,285	-0.72(-1.20%)
Mar 15, 2019	59.43	60.48	59.40	60.13	398,500	+0.96(+1.62%)
Mar 14, 2019	59.56	59.92	58.86	59.17	170,102	-0.54(-0.90%)
Mar 13, 2019	59.44	59.90	58.71	59.71	215,058	+0.57(+0.96%)
Mar 12, 2019	58.52	59.84	58.06	59.14	165,620	+0.48(+0.82%)
Mar 11, 2019	57.23	58.76	56.98	58.66	212,379	+1.93(+3.40%)
Mar 08, 2019	56.34	57.54	56.15	56.73	205,800	+0.17(+0.30%)
Mar 07, 2019	56.54	56.89	55.62	56.56	257,705	-0.08(-0.14%)
Mar 06, 2019	58.13	58.16	56.56	56.64	263,648	-1.42(-2.45%)
Mar 05, 2019	59.29	60.01	57.76	58.06	248,364	-1.08(-1.83%)
Mar 04, 2019	62.99	63.41	59.02	59.14	301,782	-3.66(-5.83%)

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.