Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	62.48	63.42	61.59	61.79	384,247	-1.56(-2.46%)
May 30, 2019	64.60	65.26	62.75	63.35	253,089	-1.43(-2.21%)
May 29, 2019	63.70	65.06	63.23	64.78	257,118	+0.66(+1.02%)
May 28, 2019	64.90	65.12	64.12	64.13	261,280	-0.76(-1.17%)
May 24, 2019	64.27	65.00	63.96	64.88	379,205	+0.99(+1.54%)
May 23, 2019	64.95	65.13	63.32	63.90	279,474	-1.68(-2.56%)
May 22, 2019	66.08	66.57	65.54	65.58	247,114	-0.78(-1.17%)
May 21, 2019	66.30	66.72	66.19	66.35	168,758	+0.33(+0.50%)
May 20, 2019	65.69	66.60	65.68	66.02	192,845	-0.03(-0.04%)
May 17, 2019	66.12	67.14	65.93	66.05	137,035	-0.68(-1.03%)
May 16, 2019	66.06	67.15	66.06	66.73	204,540	+0.84(+1.27%)
May 15, 2019	66.16	66.16	65.22	65.90	341,452	-1.01(-1.51%)
May 14, 2019	65.51	67.38	65.17	66.91	695,576	+1.69(+2.59%)
May 13, 2019	69.04	69.04	65.03	65.22	355,152	-2.85(-4.18%)
May 10, 2019	67.68	68.23	66.66	68.07	233,618	+0.12(+0.17%)
May 09, 2019	67.52	68.18	66.05	67.95	224,307	-0.28(-0.41%)
May 08, 2019	68.85	69.18	68.10	68.23	184,482	-0.93(-1.35%)
May 07, 2019	69.61	69.92	68.76	69.16	263,423	-0.94(-1.34%)
May 06, 2019	71.14	71.14	68.96	70.10	276,135	-0.05(-0.06%)
May 03, 2019	69.59	70.34	68.75	70.14	235,048	+0.86(+1.25%)
May 02, 2019	68.62	69.61	68.51	69.28	159,999	+0.64(+0.93%)
May 01, 2019	69.46	70.04	68.21	68.64	305,518	-0.64(-0.92%)
Apr 30, 2019	70.12	70.30	69.05	69.28	395,619	-0.89(-1.27%)
Apr 29, 2019	69.75	70.52	69.12	70.17	272,369	+0.56(+0.81%)
Apr 26, 2019	68.84	69.61	68.37	69.61	298,842	+0.76(+1.11%)
Apr 25, 2019	69.20	69.36	68.18	68.84	256,366	-0.52(-0.75%)
Apr 24, 2019	69.32	69.79	68.68	69.36	372,920	-0.45(-0.64%)
Apr 23, 2019	68.49	69.87	68.27	69.81	401,323	+1.27(+1.86%)
Apr 22, 2019	68.29	68.89	67.79	68.53	335,401	+0.17(+0.25%)
Apr 18, 2019	70.49	71.14	68.16	68.36	662,909	-2.14(-3.03%)
Apr 17, 2019	70.12	70.69	69.41	70.50	679,462	+0.95(+1.37%)
Apr 16, 2019	68.18	69.80	67.95	69.54	1,250,832	+1.93(+2.85%)
Apr 15, 2019	68.42	69.09	67.37	67.62	493,862	-0.69(-1.01%)
Apr 12, 2019	67.75	68.52	66.90	68.31	497,154	+1.47(+2.20%)
Apr 11, 2019	66.11	67.12	66.11	66.83	599,102	+0.78(+1.18%)
Apr 10, 2019	65.63	66.15	64.99	66.05	408,846	+0.59(+0.90%)
Apr 09, 2019	66.05	66.23	65.20	65.46	424,609	-0.95(-1.42%)
Apr 08, 2019	65.83	66.68	65.64	66.41	500,095	+0.30(+0.45%)
Apr 05, 2019	65.23	66.25	64.56	66.11	428,191	+1.20(+1.85%)
Apr 04, 2019	64.28	65.25	64.28	64.91	574,104	+0.81(+1.26%)
Apr 03, 2019	64.75	65.16	63.93	64.10	530,374	+0.16(+0.26%)
Apr 02, 2019	63.61	64.60	63.44	63.93	780,973	+0.10(+0.16%)
Apr 01, 2019	62.06	63.92	61.74	63.83	555,743	+2.62(+4.28%)
Mar 29, 2019	62.30	62.37	60.81	61.21	496,164	-0.69(-1.12%)
Mar 28, 2019	60.06	61.95	60.01	61.91	713,961	+1.90(+3.17%)
Mar 27, 2019	59.48	60.38	59.37	60.01	658,505	+0.29(+0.49%)
Mar 26, 2019	59.15	60.10	58.75	59.71	600,878	+1.11(+1.89%)
Mar 25, 2019	58.54	59.21	58.16	58.61	630,579	+0.15(+0.25%)
Mar 22, 2019	60.75	61.04	58.17	58.46	808,206	-2.97(-4.84%)
Mar 21, 2019	62.46	62.76	61.35	61.43	444,523	-1.43(-2.27%)
Mar 20, 2019	65.06	65.83	62.71	62.86	439,885	-2.19(-3.37%)
Mar 19, 2019	67.56	67.56	64.99	65.05	420,177	-2.13(-3.17%)
Mar 18, 2019	65.87	67.22	65.87	67.18	514,457	+1.30(+1.97%)
Mar 15, 2019	65.97	66.50	65.55	65.88	600,765	-0.05(-0.07%)
Mar 14, 2019	65.39	66.15	65.21	65.92	459,117	+0.46(+0.71%)
Mar 13, 2019	65.04	66.92	64.34	65.46	678,545	+0.70(+1.08%)
Mar 12, 2019	65.02	65.42	64.23	64.76	357,972	-0.21(-0.32%)
Mar 11, 2019	64.72	65.15	64.16	64.97	212,761	+0.56(+0.88%)
Mar 08, 2019	63.66	64.56	63.60	64.41	279,704	+0.11(+0.17%)
Mar 07, 2019	64.84	64.84	63.81	64.30	335,674	-0.84(-1.28%)
Mar 06, 2019	66.21	66.32	64.72	65.13	369,602	-1.09(-1.65%)
Mar 05, 2019	66.18	66.65	65.18	66.22	360,450	+0.06(+0.10%)
Mar 04, 2019	66.90	67.16	65.70	66.16	348,527	-0.59(-0.89%)

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.