Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	75.65	75.65	74.20	74.74	640,972	-1.98(-2.59%)
May 30, 2019	77.92	78.32	75.85	76.73	596,696	-0.33(-0.43%)
May 29, 2019	77.56	77.68	76.30	77.06	802,159	-0.75(-0.97%)
May 28, 2019	78.80	79.00	77.75	77.81	680,943	-1.20(-1.52%)
May 24, 2019	79.14	79.68	78.45	79.01	636,536	+0.28(+0.36%)
May 23, 2019	78.89	79.00	77.60	78.72	645,345	-0.25(-0.32%)
May 22, 2019	79.59	79.96	78.68	78.97	584,015	-1.13(-1.41%)
May 21, 2019	79.45	80.16	79.27	80.10	1,005,132	+1.29(+1.64%)
May 20, 2019	78.95	79.88	78.56	78.81	438,306	-0.61(-0.77%)
May 17, 2019	78.85	80.53	78.32	79.42	634,566	-0.27(-0.34%)
May 16, 2019	79.48	80.20	78.72	79.69	420,154	+0.25(+0.32%)
May 15, 2019	77.86	79.68	77.53	79.44	601,272	+1.07(+1.37%)
May 14, 2019	77.56	78.87	77.56	78.37	318,647	+0.98(+1.26%)
May 13, 2019	78.59	79.09	77.02	77.39	628,231	-3.19(-3.96%)
May 10, 2019	78.98	80.66	78.32	80.59	637,231	+0.98(+1.23%)
May 09, 2019	78.91	80.78	78.26	79.61	445,199	-0.20(-0.25%)
May 08, 2019	80.22	80.97	79.71	79.81	503,982	-0.73(-0.91%)
May 07, 2019	81.56	82.71	79.97	80.54	621,599	-2.05(-2.49%)
May 06, 2019	81.03	82.87	80.64	82.60	511,169	-0.28(-0.34%)
May 03, 2019	82.34	82.95	81.56	82.88	450,498	+1.04(+1.28%)
May 02, 2019	82.01	83.56	81.27	81.84	612,755	-0.36(-0.44%)
May 01, 2019	83.12	83.46	82.16	82.20	506,046	-0.71(-0.85%)
Apr 30, 2019	82.54	82.96	81.41	82.91	490,983	+0.77(+0.94%)
Apr 29, 2019	82.57	82.70	81.88	82.14	545,148	-0.33(-0.40%)
Apr 26, 2019	81.68	82.74	81.20	82.47	386,439	+0.84(+1.03%)
Apr 25, 2019	82.23	82.41	81.15	81.63	534,244	-0.85(-1.04%)
Apr 24, 2019	82.73	83.33	82.04	82.49	1,360,565	-1.39(-1.66%)
Apr 23, 2019	82.68	83.89	82.49	83.87	1,034,449	+1.06(+1.28%)
Apr 22, 2019	83.63	83.65	82.16	82.81	1,081,534	-0.96(-1.14%)
Apr 18, 2019	75.97	83.96	75.97	83.77	1,823,076	+8.71(+11.60%)
Apr 17, 2019	75.31	75.62	74.47	75.06	670,585	+0.33(+0.44%)
Apr 16, 2019	74.51	75.11	74.47	74.73	732,399	+0.54(+0.73%)
Apr 15, 2019	74.09	74.56	73.58	74.19	912,819	+0.25(+0.34%)
Apr 12, 2019	74.00	75.29	73.37	73.94	640,937	+0.69(+0.94%)
Apr 11, 2019	72.77	73.47	72.39	73.25	910,831	+0.76(+1.05%)
Apr 10, 2019	72.33	72.77	71.91	72.49	674,135	+0.39(+0.54%)
Apr 09, 2019	73.60	74.09	72.08	72.10	470,210	-1.99(-2.68%)
Apr 08, 2019	74.01	74.18	73.54	74.09	436,824	+0.13(+0.18%)
Apr 05, 2019	73.83	74.37	73.68	73.96	335,817	+0.34(+0.46%)
Apr 04, 2019	73.88	74.04	73.27	73.62	320,522	-0.11(-0.15%)
Apr 03, 2019	72.73	73.96	72.21	73.73	690,995	+1.66(+2.30%)
Apr 02, 2019	73.20	73.38	71.93	72.07	430,826	-1.09(-1.49%)
Apr 01, 2019	72.05	73.23	72.05	73.16	372,137	+1.78(+2.49%)
Mar 29, 2019	71.27	71.73	70.97	71.38	471,812	+0.73(+1.04%)
Mar 28, 2019	69.05	70.78	69.05	70.65	531,000	+1.68(+2.44%)
Mar 27, 2019	68.78	69.26	68.15	68.97	551,091	+0.34(+0.49%)
Mar 26, 2019	69.52	69.90	68.25	68.63	647,086	-0.16(-0.23%)
Mar 25, 2019	69.59	69.73	68.31	68.78	966,590	-0.92(-1.33%)
Mar 22, 2019	73.52	73.62	69.60	69.71	906,904	-4.40(-5.94%)
Mar 21, 2019	72.28	74.34	72.26	74.11	384,225	+1.36(+1.87%)
Mar 20, 2019	73.10	73.52	71.60	72.75	625,555	-0.63(-0.86%)
Mar 19, 2019	74.06	74.47	73.19	73.38	690,436	-0.38(-0.52%)
Mar 18, 2019	73.03	73.78	72.60	73.76	714,333	+0.80(+1.10%)
Mar 15, 2019	72.62	73.99	72.41	72.95	1,349,294	+0.42(+0.58%)
Mar 14, 2019	72.63	72.83	72.18	72.53	859,763	-0.28(-0.38%)
Mar 13, 2019	71.12	72.95	70.79	72.81	1,119,512	+2.29(+3.24%)
Mar 12, 2019	70.25	70.79	69.73	70.52	610,023	+0.45(+0.64%)
Mar 11, 2019	69.18	70.30	68.94	70.07	477,755	+0.79(+1.15%)
Mar 08, 2019	69.23	69.35	68.19	69.28	395,822	-0.82(-1.17%)
Mar 07, 2019	71.37	71.37	69.61	70.10	881,060	-1.36(-1.91%)
Mar 06, 2019	72.68	72.68	71.13	71.46	478,734	-1.03(-1.42%)
Mar 05, 2019	72.39	72.78	72.07	72.49	594,864	+0.22(+0.30%)
Mar 04, 2019	73.19	73.58	72.05	72.27	585,279	-0.68(-0.93%)

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.