Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.11	78.44	76.83	78.14	217,080	-0.03(-0.04%)
May 30, 2019	78.62	79.39	77.85	78.16	111,771	-0.09(-0.11%)
May 29, 2019	78.06	78.82	77.94	78.25	98,223	+0.20(+0.26%)
May 28, 2019	78.33	79.05	77.96	78.05	109,580	-0.05(-0.06%)
May 24, 2019	78.17	78.96	78.02	78.10	124,097	+0.37(+0.48%)
May 23, 2019	77.80	77.86	76.66	77.72	167,666	-1.02(-1.30%)
May 22, 2019	79.41	79.93	78.49	78.75	80,161	-1.03(-1.30%)
May 21, 2019	78.58	79.88	78.58	79.78	110,836	+1.83(+2.35%)
May 20, 2019	77.88	78.40	76.85	77.95	193,788	-0.59(-0.76%)
May 17, 2019	79.03	79.49	78.12	78.55	179,774	-1.14(-1.43%)
May 16, 2019	80.18	80.30	79.15	79.69	141,871	-0.25(-0.31%)
May 15, 2019	79.54	80.30	79.20	79.94	67,181	-0.11(-0.13%)
May 14, 2019	79.28	80.69	78.68	80.04	190,100	+0.92(+1.16%)
May 13, 2019	79.29	79.65	78.27	79.12	181,797	-2.24(-2.75%)
May 10, 2019	80.98	81.71	79.60	81.36	88,685	-0.18(-0.22%)
May 09, 2019	80.12	81.65	79.63	81.54	103,089	+0.59(+0.73%)
May 08, 2019	81.35	81.81	80.80	80.95	92,203	-0.59(-0.73%)
May 07, 2019	82.41	82.91	80.57	81.54	182,234	-2.23(-2.66%)
May 06, 2019	82.76	83.89	81.54	83.77	174,268	+0.98(+1.18%)
May 03, 2019	81.18	83.37	80.66	82.80	161,076	+2.04(+2.52%)
May 02, 2019	80.64	80.90	79.29	80.76	114,424	-0.36(-0.45%)
May 01, 2019	81.78	82.07	80.89	81.12	277,780	-0.81(-0.99%)
Apr 30, 2019	82.40	82.70	81.08	81.94	165,058	-0.16(-0.20%)
Apr 29, 2019	81.71	82.52	81.06	82.10	144,606	+0.69(+0.85%)
Apr 26, 2019	81.29	81.64	80.81	81.41	99,027	+0.26(+0.32%)
Apr 25, 2019	82.51	82.51	80.47	81.15	128,295	-1.54(-1.86%)
Apr 24, 2019	81.94	82.78	81.65	82.69	135,383	+0.96(+1.17%)
Apr 23, 2019	81.17	82.40	80.49	81.74	134,780	+0.73(+0.90%)
Apr 22, 2019	81.89	81.89	80.56	81.01	138,433	-1.06(-1.29%)
Apr 18, 2019	81.42	82.66	81.05	82.07	163,687	+0.76(+0.93%)
Apr 17, 2019	81.51	81.78	80.61	81.31	128,238	+0.23(+0.28%)
Apr 16, 2019	80.54	81.12	80.03	81.08	197,048	+0.88(+1.10%)
Apr 15, 2019	80.30	80.39	79.67	80.20	108,218	-0.06(-0.07%)
Apr 12, 2019	80.74	81.06	79.48	80.26	273,787	+0.32(+0.40%)
Apr 11, 2019	80.17	80.96	79.55	79.94	166,298	-0.11(-0.13%)
Apr 10, 2019	78.53	80.14	78.22	80.05	143,582	+1.62(+2.06%)
Apr 09, 2019	79.85	79.89	78.22	78.43	217,986	-2.00(-2.49%)
Apr 08, 2019	79.50	80.45	78.91	80.43	72,505	+0.61(+0.77%)
Apr 05, 2019	79.27	79.82	78.52	79.82	227,407	+0.88(+1.12%)
Apr 04, 2019	79.44	79.97	78.38	78.94	133,080	-0.39(-0.49%)
Apr 03, 2019	78.49	79.46	78.15	79.33	140,045	+1.53(+1.97%)
Apr 02, 2019	78.77	79.34	77.71	77.80	128,147	-0.93(-1.18%)
Apr 01, 2019	78.03	79.50	78.03	78.73	130,714	+1.36(+1.76%)
Mar 29, 2019	76.77	77.65	76.75	77.37	134,021	+1.33(+1.75%)
Mar 28, 2019	76.36	76.93	75.17	76.04	115,826	+0.02(+0.03%)
Mar 27, 2019	75.47	76.38	75.47	76.02	178,686	+0.63(+0.84%)
Mar 26, 2019	74.79	76.08	74.55	75.39	105,604	+1.26(+1.70%)
Mar 25, 2019	73.77	74.42	72.90	74.12	131,656	+0.50(+0.68%)
Mar 22, 2019	77.11	77.15	73.56	73.63	131,827	-3.96(-5.11%)
Mar 21, 2019	76.30	78.23	76.07	77.59	106,823	+1.11(+1.45%)
Mar 20, 2019	76.91	77.91	76.17	76.48	98,787	-0.41(-0.54%)
Mar 19, 2019	77.49	77.99	76.49	76.89	102,481	-0.10(-0.12%)
Mar 18, 2019	75.85	77.02	75.85	76.99	174,848	+1.36(+1.80%)
Mar 15, 2019	75.80	76.50	75.41	75.63	296,768	+0.12(+0.16%)
Mar 14, 2019	75.64	76.01	75.10	75.50	89,931	-0.42(-0.55%)
Mar 13, 2019	76.09	76.58	75.78	75.92	127,219	+0.24(+0.32%)
Mar 12, 2019	76.13	76.25	75.35	75.69	221,756	-0.41(-0.54%)
Mar 11, 2019	74.79	76.47	74.00	76.10	158,733	+1.23(+1.65%)
Mar 08, 2019	74.80	75.51	74.68	74.86	166,926	-0.59(-0.79%)
Mar 07, 2019	76.14	76.37	74.98	75.46	111,939	-0.80(-1.05%)
Mar 06, 2019	76.80	77.54	76.24	76.26	259,271	-0.42(-0.55%)
Mar 05, 2019	76.75	77.40	76.50	76.68	183,517	-0.09(-0.11%)
Mar 04, 2019	77.47	77.70	76.42	76.77	198,036	-0.40(-0.52%)

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.