Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.35	68.89	67.66	68.60	3,109,802	-0.71(-1.03%)
May 30, 2019	68.62	69.39	67.90	69.31	2,523,405	+0.42(+0.61%)
May 29, 2019	68.70	69.46	68.00	68.89	2,910,094	-0.44(-0.63%)
May 28, 2019	70.79	70.82	69.27	69.33	3,173,286	-1.08(-1.53%)
May 24, 2019	71.16	71.37	69.78	70.41	3,157,429	-0.04(-0.06%)
May 23, 2019	71.22	71.93	69.97	70.45	3,774,206	-0.81(-1.14%)
May 22, 2019	67.61	71.45	67.42	71.26	6,100,688	-1.40(-1.92%)
May 21, 2019	71.75	73.14	71.22	72.65	3,323,824	+1.18(+1.64%)
May 20, 2019	71.11	71.85	70.75	71.48	2,411,730	-0.15(-0.21%)
May 17, 2019	71.73	72.33	71.44	71.63	2,063,355	-0.39(-0.55%)
May 16, 2019	71.79	72.71	71.66	72.02	1,862,669	+0.47(+0.66%)
May 15, 2019	70.71	71.90	70.43	71.55	1,683,948	+0.28(+0.39%)
May 14, 2019	71.30	71.66	70.31	71.27	2,574,900	+0.18(+0.26%)
May 13, 2019	71.98	72.35	70.89	71.09	2,721,552	-2.20(-3.00%)
May 10, 2019	73.90	74.00	71.86	73.29	2,361,633	-0.89(-1.20%)
May 09, 2019	73.73	74.37	72.91	74.18	1,753,761	+0.25(+0.34%)
May 08, 2019	73.91	74.47	73.44	73.93	1,774,936	+0.06(+0.09%)
May 07, 2019	73.46	74.25	73.30	73.87	2,055,759	-0.17(-0.23%)
May 06, 2019	74.14	74.26	73.54	74.04	2,452,170	-1.19(-1.58%)
May 03, 2019	74.55	75.27	74.37	75.23	2,092,003	+1.17(+1.58%)
May 02, 2019	73.74	74.35	73.35	74.07	2,581,504	+0.69(+0.95%)
May 01, 2019	74.45	74.55	73.35	73.37	1,382,526	-1.10(-1.48%)
Apr 30, 2019	74.22	74.57	73.85	74.48	2,278,736	-0.06(-0.08%)
Apr 29, 2019	74.35	74.86	74.04	74.54	1,991,760	-0.02(-0.03%)
Apr 26, 2019	74.48	74.61	73.38	74.56	1,537,026	+0.40(+0.54%)
Apr 25, 2019	74.74	74.87	73.73	74.16	1,965,520	-0.57(-0.76%)
Apr 24, 2019	74.72	75.16	74.16	74.73	1,914,382	+0.11(+0.15%)
Apr 23, 2019	74.82	74.97	73.98	74.62	2,425,427	-0.21(-0.27%)
Apr 22, 2019	74.99	75.67	74.53	74.82	2,166,749	-0.55(-0.73%)
Apr 18, 2019	75.19	75.89	74.59	75.38	2,984,430	+0.04(+0.05%)
Apr 17, 2019	73.69	75.49	73.69	75.34	6,695,092	+1.72(+2.34%)
Apr 16, 2019	71.94	73.84	71.81	73.62	6,784,701	+1.67(+2.32%)
Apr 15, 2019	71.68	72.09	71.56	71.94	1,816,699	+0.39(+0.54%)
Apr 12, 2019	70.56	71.60	70.45	71.56	2,182,641	+1.11(+1.58%)
Apr 11, 2019	70.71	70.94	70.12	70.45	1,386,492	-0.04(-0.06%)
Apr 10, 2019	70.03	70.56	69.94	70.48	1,761,248	+0.52(+0.74%)
Apr 09, 2019	70.50	70.89	69.79	69.96	2,060,448	-0.90(-1.27%)
Apr 08, 2019	70.62	71.23	70.11	70.86	2,598,552	+0.52(+0.74%)
Apr 05, 2019	70.71	70.96	70.11	70.34	2,405,620	-0.30(-0.42%)
Apr 04, 2019	69.19	70.67	69.00	70.64	1,748,464	+1.66(+2.40%)
Apr 03, 2019	68.87	69.03	68.52	68.99	1,873,772	+0.52(+0.76%)
Apr 02, 2019	68.54	69.01	68.08	68.47	2,173,668	-0.43(-0.62%)
Apr 01, 2019	69.13	69.16	68.43	68.89	2,134,945	+0.33(+0.48%)
Mar 29, 2019	68.85	69.18	68.22	68.56	1,906,166	-0.20(-0.29%)
Mar 28, 2019	68.92	69.78	68.47	68.76	2,035,247	+1.45(+2.16%)
Mar 27, 2019	67.34	67.71	66.73	67.31	1,503,659	+0.24(+0.36%)
Mar 26, 2019	67.28	67.55	66.69	67.06	1,354,995	+0.39(+0.59%)
Mar 25, 2019	66.08	66.78	65.73	66.67	1,737,347	+0.62(+0.94%)
Mar 22, 2019	67.19	67.39	66.04	66.04	1,855,967	-1.67(-2.47%)
Mar 21, 2019	67.03	67.91	66.85	67.72	1,428,729	+0.73(+1.08%)
Mar 20, 2019	68.12	68.24	66.74	66.99	2,376,691	-1.25(-1.84%)
Mar 19, 2019	68.08	68.65	67.72	68.24	2,687,755	+0.36(+0.52%)
Mar 18, 2019	67.09	67.92	66.76	67.89	2,711,744	+1.01(+1.51%)
Mar 15, 2019	67.00	67.34	66.21	66.88	5,598,072	-0.13(-0.19%)
Mar 14, 2019	67.15	67.26	66.54	67.01	1,523,063	-0.09(-0.13%)
Mar 13, 2019	67.04	67.67	66.67	67.09	2,465,142	+0.21(+0.32%)
Mar 12, 2019	67.37	67.58	66.64	66.88	1,798,195	-0.27(-0.40%)
Mar 11, 2019	66.56	67.32	66.51	67.15	2,382,767	+0.72(+1.08%)
Mar 08, 2019	66.64	67.01	65.29	66.43	2,198,486	-0.62(-0.93%)
Mar 07, 2019	66.99	67.08	66.47	67.05	2,512,500	+0.09(+0.13%)
Mar 06, 2019	67.24	67.63	66.68	66.97	1,138,730	-0.09(-0.13%)
Mar 05, 2019	67.54	67.87	67.02	67.05	1,514,473	-0.27(-0.40%)
Mar 04, 2019	68.56	68.67	67.14	67.32	1,592,805	-1.12(-1.64%)

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.