Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	81.11	81.25	80.00	80.48	246,700	-1.48(-1.81%)
May 30, 2019	82.14	83.21	80.95	81.96	142,682	+0.23(+0.28%)
May 29, 2019	81.94	82.14	80.61	81.73	143,980	-0.53(-0.64%)
May 28, 2019	81.53	83.56	81.44	82.26	362,299	+0.83(+1.02%)
May 24, 2019	81.43	82.10	81.11	81.43	125,600	+0.44(+0.54%)
May 23, 2019	81.13	81.86	80.49	80.99	211,322	-0.51(-0.63%)
May 22, 2019	80.56	81.50	80.26	81.50	127,178	+0.85(+1.05%)
May 21, 2019	80.48	81.01	80.12	80.65	136,866	+0.63(+0.79%)
May 20, 2019	79.84	80.66	79.61	80.02	250,161	-0.30(-0.37%)
May 17, 2019	81.30	81.99	80.23	80.32	158,500	-1.57(-1.92%)
May 16, 2019	82.67	83.79	81.54	81.89	150,942	-0.50(-0.61%)
May 15, 2019	80.75	82.53	80.50	82.39	160,804	+1.24(+1.53%)
May 14, 2019	80.92	81.77	80.31	81.15	188,608	+0.50(+0.62%)
May 13, 2019	80.59	81.54	80.15	80.65	231,158	-1.20(-1.47%)
May 10, 2019	81.48	82.43	79.92	81.85	159,100	+0.15(+0.18%)
May 09, 2019	80.46	81.96	79.75	81.70	154,854	+0.76(+0.94%)
May 08, 2019	80.76	81.43	80.10	80.94	177,249	+0.17(+0.21%)
May 07, 2019	81.71	82.39	80.01	80.77	323,170	-1.48(-1.80%)
May 06, 2019	81.02	82.49	78.52	82.25	362,011	-0.25(-0.30%)
May 03, 2019	81.55	82.63	81.08	82.50	240,500	+1.44(+1.78%)
May 02, 2019	79.56	81.39	79.40	81.06	370,619	+1.30(+1.63%)
May 01, 2019	80.19	80.49	78.86	79.76	385,443	-0.27(-0.34%)
Apr 30, 2019	79.00	80.22	78.46	80.03	462,094	+1.33(+1.69%)
Apr 29, 2019	82.11	82.11	78.67	78.70	622,772	-3.78(-4.58%)
Apr 26, 2019	81.24	82.61	80.12	82.48	275,000	+1.16(+1.43%)
Apr 25, 2019	82.60	85.91	80.19	81.32	793,607	+1.31(+1.64%)
Apr 24, 2019	80.62	81.71	79.72	80.01	290,155	-0.75(-0.93%)
Apr 23, 2019	79.20	81.61	78.83	80.76	221,753	+1.62(+2.05%)
Apr 22, 2019	79.41	80.75	78.33	79.14	261,138	-0.28(-0.35%)
Apr 18, 2019	78.80	79.56	76.91	79.42	256,700	+1.15(+1.47%)
Apr 17, 2019	81.29	81.75	77.74	78.27	403,502	-2.65(-3.27%)
Apr 16, 2019	84.16	84.38	80.74	80.92	245,667	-2.52(-3.02%)
Apr 15, 2019	83.49	83.83	82.98	83.44	114,458	+0.26(+0.31%)
Apr 12, 2019	83.82	83.82	82.47	83.18	236,100	-0.07(-0.08%)
Apr 11, 2019	83.09	83.50	81.93	83.25	171,871	+0.41(+0.49%)
Apr 10, 2019	82.70	83.90	77.91	82.84	240,976	+0.20(+0.24%)
Apr 09, 2019	82.29	83.01	81.97	82.64	235,488	+0.26(+0.32%)
Apr 08, 2019	83.39	83.68	81.90	82.38	127,488	-1.12(-1.34%)
Apr 05, 2019	82.47	84.26	81.92	83.50	317,400	+1.13(+1.37%)
Apr 04, 2019	83.07	83.20	82.20	82.37	193,671	-0.36(-0.44%)
Apr 03, 2019	83.33	83.50	81.88	82.73	303,285	-0.06(-0.07%)
Apr 02, 2019	82.69	82.90	81.88	82.79	134,813	+0.11(+0.13%)
Apr 01, 2019	83.65	83.90	81.56	82.68	185,437	-0.50(-0.60%)
Mar 29, 2019	81.99	83.38	81.90	83.18	250,400	+1.33(+1.62%)
Mar 28, 2019	81.96	82.21	79.96	81.85	198,209	+0.18(+0.22%)
Mar 27, 2019	81.54	81.82	79.92	81.67	283,718	+0.12(+0.15%)
Mar 26, 2019	81.15	82.14	80.45	81.55	254,524	+0.80(+0.99%)
Mar 25, 2019	80.11	81.35	79.26	80.75	192,664	+0.93(+1.17%)
Mar 22, 2019	81.88	82.34	79.54	79.82	332,200	-2.22(-2.71%)
Mar 21, 2019	79.79	82.68	79.79	82.04	254,113	+1.91(+2.38%)
Mar 20, 2019	79.97	81.17	78.11	80.13	331,626	+0.16(+0.20%)
Mar 19, 2019	79.94	80.90	78.63	79.97	278,651	+0.16(+0.20%)
Mar 18, 2019	78.89	80.00	78.56	79.81	315,268	+0.91(+1.15%)
Mar 15, 2019	78.00	79.01	76.46	78.90	429,800	+1.08(+1.39%)
Mar 14, 2019	79.04	79.47	77.71	77.82	163,253	-1.65(-2.08%)
Mar 13, 2019	79.06	79.98	78.67	79.47	224,136	+0.90(+1.15%)
Mar 12, 2019	78.35	78.71	76.80	78.57	151,550	+0.63(+0.81%)
Mar 11, 2019	77.61	78.21	77.12	77.94	276,857	+0.52(+0.67%)
Mar 08, 2019	77.48	77.92	76.41	77.42	227,700	-0.48(-0.62%)
Mar 07, 2019	77.19	78.38	76.66	77.90	306,981	+0.56(+0.72%)
Mar 06, 2019	77.81	78.09	76.58	77.34	700,581	-0.43(-0.55%)
Mar 05, 2019	77.22	78.00	76.13	77.77	251,810	+0.37(+0.48%)
Mar 04, 2019	78.81	79.00	76.59	77.40	542,074	-1.36(-1.73%)

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.