Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	59.36	61.19	59.18	60.99	225,549	+0.74(+1.23%)
May 30, 2019	59.80	60.85	59.65	60.25	242,349	+0.99(+1.67%)
May 29, 2019	57.45	59.31	57.29	59.26	163,832	+1.31(+2.26%)
May 28, 2019	59.21	59.45	57.77	57.95	226,127	+0.34(+0.59%)
May 24, 2019	58.74	58.87	57.45	57.61	168,453	+0.12(+0.21%)
May 23, 2019	57.40	58.14	56.73	57.49	256,996	-2.33(-3.90%)
May 22, 2019	60.30	60.51	59.55	59.82	233,442	-0.71(-1.17%)
May 21, 2019	59.55	60.67	59.20	60.53	163,367	+2.16(+3.69%)
May 20, 2019	58.66	59.19	57.75	58.37	178,050	-0.93(-1.56%)
May 17, 2019	59.51	60.70	59.02	59.30	256,930	-3.40(-5.42%)
May 16, 2019	63.28	64.26	62.50	62.69	314,525	-0.80(-1.26%)
May 15, 2019	62.09	63.83	61.77	63.49	194,386	+0.47(+0.74%)
May 14, 2019	63.04	63.84	62.41	63.02	396,782	+2.26(+3.72%)
May 13, 2019	61.17	62.02	59.72	60.76	538,979	-6.67(-9.89%)
May 10, 2019	66.76	68.04	64.37	67.44	509,610	+1.22(+1.84%)
May 09, 2019	64.90	67.26	63.44	66.22	499,520	-3.47(-4.98%)
May 08, 2019	70.51	71.31	69.49	69.69	253,893	-0.14(-0.20%)
May 07, 2019	71.99	71.99	68.65	69.82	637,676	-4.53(-6.10%)
May 06, 2019	71.71	74.67	71.56	74.36	421,129	-4.89(-6.17%)
May 03, 2019	78.01	79.40	77.97	79.25	185,124	+2.91(+3.81%)
May 02, 2019	76.54	77.20	75.16	76.34	122,891	+0.42(+0.56%)
May 01, 2019	77.99	79.96	75.64	75.92	296,541	-1.67(-2.15%)
Apr 30, 2019	77.33	78.18	76.16	77.59	169,056	-0.23(-0.29%)
Apr 29, 2019	78.07	78.26	77.50	77.82	117,178	+0.45(+0.58%)
Apr 26, 2019	76.87	77.88	75.35	77.37	373,845	+0.75(+0.98%)
Apr 25, 2019	75.53	76.66	74.84	76.61	157,590	-0.30(-0.39%)
Apr 24, 2019	78.70	78.70	76.22	76.92	368,670	-3.40(-4.24%)
Apr 23, 2019	79.39	80.68	79.08	80.32	197,029	+0.52(+0.66%)
Apr 22, 2019	79.06	79.98	78.61	79.80	202,943	-1.48(-1.82%)
Apr 18, 2019	80.61	81.74	79.89	81.28	190,246	-0.30(-0.37%)
Apr 17, 2019	82.64	82.84	80.93	81.58	254,461	+0.71(+0.87%)
Apr 16, 2019	80.18	81.07	80.15	80.87	169,503	+1.81(+2.29%)
Apr 15, 2019	80.07	80.08	78.14	79.06	91,318	-1.15(-1.43%)
Apr 12, 2019	80.87	81.12	79.84	80.21	157,448	+1.51(+1.92%)
Apr 11, 2019	79.60	79.73	78.04	78.70	247,284	-2.70(-3.31%)
Apr 10, 2019	81.16	81.87	80.73	81.40	249,044	+1.12(+1.39%)
Apr 09, 2019	80.96	80.96	79.96	80.28	244,377	-0.37(-0.46%)
Apr 08, 2019	79.51	80.84	79.10	80.64	155,807	+0.06(+0.07%)
Apr 05, 2019	79.62	80.82	79.34	80.59	263,794	+1.63(+2.07%)
Apr 04, 2019	77.48	79.29	77.45	78.95	169,717	+1.40(+1.80%)
Apr 03, 2019	78.06	79.34	77.18	77.56	347,418	+1.66(+2.19%)
Apr 02, 2019	76.94	77.01	75.23	75.90	227,678	-0.80(-1.04%)
Apr 01, 2019	76.14	76.85	75.53	76.70	310,281	+3.48(+4.75%)
Mar 29, 2019	73.29	73.50	72.14	73.22	453,060	+2.25(+3.17%)
Mar 28, 2019	70.21	71.14	69.52	70.97	98,900	+1.39(+1.99%)
Mar 27, 2019	70.87	71.17	68.90	69.58	161,555	-2.20(-3.07%)
Mar 26, 2019	72.03	72.47	70.80	71.79	140,439	+0.45(+0.63%)
Mar 25, 2019	70.21	71.87	70.13	71.34	190,498	+0.59(+0.83%)
Mar 22, 2019	74.15	74.59	70.54	70.75	500,349	-6.76(-8.73%)
Mar 21, 2019	76.00	77.59	75.60	77.51	278,022	+0.23(+0.30%)
Mar 20, 2019	76.15	79.19	74.64	77.28	401,375	+0.42(+0.55%)
Mar 19, 2019	77.15	77.78	76.39	76.86	272,549	+0.12(+0.16%)
Mar 18, 2019	76.08	76.93	75.65	76.74	301,762	+2.37(+3.19%)
Mar 15, 2019	73.15	74.65	73.15	74.37	435,046	+3.09(+4.34%)
Mar 14, 2019	71.53	71.64	70.53	71.28	144,599	-1.19(-1.64%)
Mar 13, 2019	72.42	72.78	71.80	72.47	156,239	+0.16(+0.21%)
Mar 12, 2019	72.32	72.78	71.92	72.31	189,063	+1.19(+1.68%)
Mar 11, 2019	69.32	71.37	69.20	71.12	212,502	+3.68(+5.45%)
Mar 08, 2019	66.44	67.54	66.26	67.44	286,047	-1.51(-2.20%)
Mar 07, 2019	71.65	71.72	68.59	68.95	341,895	-3.89(-5.35%)
Mar 06, 2019	74.34	74.54	72.65	72.85	133,671	-1.30(-1.75%)
Mar 05, 2019	73.19	74.54	72.69	74.14	239,808	+2.04(+2.83%)
Mar 04, 2019	73.04	73.17	70.22	72.10	330,941	+0.35(+0.48%)

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.