Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.39	81.12	79.51	80.42	576,529	-0.80(-0.98%)
May 30, 2019	81.16	82.16	80.85	81.22	277,305	+0.33(+0.41%)
May 29, 2019	80.65	81.24	79.35	80.89	168,498	-0.12(-0.14%)
May 28, 2019	82.50	82.54	80.91	81.00	203,309	-0.97(-1.18%)
May 24, 2019	82.60	82.60	81.22	81.97	190,569	+0.05(+0.07%)
May 23, 2019	79.97	82.53	79.97	81.92	238,590	+1.03(+1.28%)
May 22, 2019	81.79	82.34	80.46	80.89	238,415	-1.07(-1.30%)
May 21, 2019	82.19	82.73	81.40	81.96	273,861	+0.47(+0.58%)
May 20, 2019	79.43	81.83	78.82	81.48	298,049	+1.48(+1.85%)
May 17, 2019	82.61	82.75	79.25	80.00	425,919	-3.64(-4.35%)
May 16, 2019	83.02	84.34	81.97	83.64	408,164	+0.72(+0.87%)
May 15, 2019	80.26	83.71	79.87	82.92	445,839	+2.10(+2.60%)
May 14, 2019	81.68	82.58	80.40	80.81	519,618	-0.77(-0.94%)
May 13, 2019	83.85	85.40	80.73	81.58	555,480	-2.39(-2.84%)
May 10, 2019	86.32	86.43	81.10	83.97	918,392	-2.77(-3.19%)
May 09, 2019	78.68	87.60	77.13	86.74	2,252,132	+14.24(+19.64%)
May 08, 2019	73.27	73.82	72.30	72.50	301,327	-0.65(-0.89%)
May 07, 2019	72.94	73.17	71.86	73.15	252,320	-0.86(-1.16%)
May 06, 2019	74.04	75.10	73.90	74.01	219,279	-2.17(-2.85%)
May 03, 2019	73.95	76.37	73.95	76.18	366,773	+2.48(+3.36%)
May 02, 2019	72.45	74.10	72.38	73.70	294,353	+1.07(+1.47%)
May 01, 2019	74.26	74.53	71.77	72.64	415,944	-1.55(-2.09%)
Apr 30, 2019	71.05	74.24	70.77	74.19	661,393	+3.15(+4.44%)
Apr 29, 2019	71.04	71.18	70.44	71.03	229,387	+0.08(+0.11%)
Apr 26, 2019	69.18	71.45	69.18	70.95	268,346	+1.46(+2.10%)
Apr 25, 2019	71.28	71.41	69.11	69.49	490,353	-1.45(-2.05%)
Apr 24, 2019	71.48	72.82	70.83	70.94	223,490	-0.49(-0.69%)
Apr 23, 2019	70.30	71.95	70.30	71.43	363,807	+1.13(+1.61%)
Apr 22, 2019	71.83	72.27	70.15	70.30	352,527	-2.33(-3.20%)
Apr 18, 2019	71.46	73.13	70.95	72.63	242,757	+0.89(+1.24%)
Apr 17, 2019	71.40	72.85	69.82	71.74	275,635	+0.68(+0.95%)
Apr 16, 2019	72.20	72.66	70.20	71.06	356,940	-0.88(-1.23%)
Apr 15, 2019	73.34	73.34	71.73	71.94	315,527	-1.77(-2.41%)
Apr 12, 2019	75.72	76.71	73.18	73.71	317,054	-1.55(-2.06%)
Apr 11, 2019	74.27	75.51	74.11	75.26	242,389	+0.61(+0.82%)
Apr 10, 2019	73.38	74.80	72.04	74.65	241,100	+1.81(+2.48%)
Apr 09, 2019	74.50	74.92	72.65	72.84	417,175	-2.21(-2.94%)
Apr 08, 2019	75.99	76.46	74.57	75.05	450,593	-1.58(-2.06%)
Apr 05, 2019	75.72	77.30	75.56	76.63	340,847	+1.04(+1.38%)
Apr 04, 2019	74.78	76.06	73.76	75.58	313,486	+1.00(+1.34%)
Apr 03, 2019	74.73	75.87	74.40	74.59	369,561	+0.59(+0.79%)
Apr 02, 2019	74.74	74.85	73.04	74.00	391,482	-0.22(-0.30%)
Apr 01, 2019	72.38	74.45	71.87	74.22	394,501	+2.40(+3.34%)
Mar 29, 2019	70.75	72.14	70.50	71.82	381,700	+1.70(+2.43%)
Mar 28, 2019	70.82	71.19	69.98	70.12	306,931	-0.56(-0.79%)
Mar 27, 2019	70.39	71.53	70.02	70.68	389,923	-0.11(-0.15%)
Mar 26, 2019	69.73	71.08	69.73	70.79	345,728	+1.10(+1.59%)
Mar 25, 2019	70.27	71.26	69.45	69.69	171,670	-0.67(-0.95%)
Mar 22, 2019	73.05	73.30	70.29	70.35	352,744	-3.23(-4.40%)
Mar 21, 2019	72.56	73.70	72.54	73.59	327,440	+0.62(+0.85%)
Mar 20, 2019	72.98	73.70	70.59	72.97	422,227	-0.29(-0.39%)
Mar 19, 2019	73.78	74.62	72.77	73.25	520,151	-0.38(-0.52%)
Mar 18, 2019	74.42	74.84	72.54	73.63	503,735	-0.79(-1.07%)
Mar 15, 2019	75.33	75.42	74.27	74.43	319,187	-0.40(-0.54%)
Mar 14, 2019	75.09	75.74	74.37	74.83	273,728	-0.20(-0.27%)
Mar 13, 2019	74.41	75.41	73.67	75.03	252,135	+0.92(+1.24%)
Mar 12, 2019	75.03	75.11	73.86	74.11	271,696	-0.68(-0.91%)
Mar 11, 2019	73.49	75.01	72.22	74.79	368,261	+1.02(+1.38%)
Mar 08, 2019	73.08	74.13	72.78	73.78	201,792	-0.04(-0.06%)
Mar 07, 2019	74.99	75.83	73.49	73.82	384,942	-1.69(-2.24%)
Mar 06, 2019	75.39	76.69	75.08	75.51	403,678	+0.13(+0.18%)
Mar 05, 2019	76.24	76.27	74.51	75.38	543,168	-0.40(-0.53%)
Mar 04, 2019	76.83	77.20	75.61	75.78	575,102	-1.17(-1.52%)

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.