Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.64	78.64	77.06	77.72	6,154	-0.89(-1.13%)
May 30, 2019	77.99	78.61	77.99	78.61	2,629	+0.25(+0.33%)
May 29, 2019	77.54	79.43	77.54	78.36	5,147	+0.09(+0.12%)
May 28, 2019	78.18	79.32	77.19	78.27	16,918	-0.07(-0.09%)
May 24, 2019	78.25	78.37	77.64	78.34	2,967	+0.26(+0.34%)
May 23, 2019	78.81	78.81	78.08	78.08	4,336	-1.54(-1.93%)
May 22, 2019	79.90	80.27	79.03	79.62	5,717	-0.99(-1.23%)
May 21, 2019	80.73	81.34	79.87	80.61	2,964	+0.17(+0.21%)
May 20, 2019	79.72	81.60	79.72	80.43	2,604	-0.53(-0.65%)
May 17, 2019	80.07	81.74	78.90	80.96	8,352	+0.57(+0.71%)
May 16, 2019	80.06	81.89	80.06	80.39	16,051	+0.32(+0.40%)
May 15, 2019	78.27	80.67	77.07	80.07	7,700	+1.45(+1.84%)
May 14, 2019	78.24	79.16	78.24	78.62	5,757	+0.96(+1.23%)
May 13, 2019	76.89	78.00	74.61	77.67	7,791	-0.58(-0.74%)
May 10, 2019	77.27	78.25	75.91	78.25	10,111	+0.82(+1.06%)
May 09, 2019	77.43	77.84	74.94	77.43	12,834	-0.45(-0.57%)
May 08, 2019	79.20	79.52	76.26	77.88	6,280	-1.31(-1.65%)
May 07, 2019	79.89	80.66	76.45	79.19	14,731	-1.35(-1.67%)
May 06, 2019	82.25	85.44	80.53	80.53	11,114	-3.08(-3.68%)
May 03, 2019	82.62	83.61	81.09	83.61	13,518	+3.11(+3.87%)
May 02, 2019	74.64	80.50	74.64	80.50	2,260	+2.34(+2.99%)
May 01, 2019	77.34	79.25	77.28	78.16	14,287	+1.13(+1.46%)
Apr 30, 2019	78.65	78.65	74.46	77.03	20,284	-1.82(-2.31%)
Apr 29, 2019	78.24	79.07	77.34	78.85	10,619	-1.40(-1.75%)
Apr 26, 2019	81.36	81.55	79.69	80.25	10,770	-1.11(-1.36%)
Apr 25, 2019	82.37	86.44	81.33	81.36	10,703	-4.85(-5.63%)
Apr 24, 2019	83.81	87.35	83.81	86.21	47,957	+1.23(+1.45%)
Apr 23, 2019	81.00	86.44	81.00	84.98	6,450	+2.83(+3.44%)
Apr 22, 2019	80.10	82.85	79.77	82.15	12,635	+3.46(+4.39%)
Apr 18, 2019	75.16	78.71	75.16	78.70	6,044	+3.93(+5.26%)
Apr 17, 2019	73.49	75.19	73.10	74.77	7,017	+2.60(+3.61%)
Apr 16, 2019	72.58	73.26	72.16	72.16	1,895	-0.28(-0.39%)
Apr 15, 2019	72.82	72.82	70.87	72.44	3,117	-0.02(-0.03%)
Apr 12, 2019	72.13	72.55	71.28	72.46	4,960	+2.15(+3.06%)
Apr 11, 2019	70.96	70.96	69.60	70.31	3,618	-1.28(-1.79%)
Apr 10, 2019	72.09	72.09	71.25	71.60	2,409	+0.10(+0.13%)
Apr 09, 2019	72.99	72.99	71.50	71.50	6,203	-1.32(-1.81%)
Apr 08, 2019	72.19	72.92	72.04	72.82	6,462	+0.63(+0.87%)
Apr 05, 2019	64.65	72.40	64.65	72.19	7,385	+1.32(+1.87%)
Apr 04, 2019	70.86	71.67	68.13	70.86	4,406	+0.05(+0.08%)
Apr 03, 2019	69.68	71.44	69.58	70.81	3,981	+1.18(+1.69%)
Apr 02, 2019	69.00	69.63	68.49	69.63	11,114	+0.54(+0.77%)
Apr 01, 2019	69.31	69.31	68.01	69.10	10,545	+0.33(+0.47%)
Mar 29, 2019	66.95	69.66	66.95	68.77	41,554	+0.09(+0.13%)
Mar 28, 2019	68.95	69.36	67.14	68.68	4,520	+0.59(+0.87%)
Mar 27, 2019	67.68	69.10	67.30	68.09	7,418	-0.42(-0.61%)
Mar 26, 2019	67.14	68.56	67.14	68.51	6,956	+1.37(+2.04%)
Mar 25, 2019	65.87	68.54	65.87	67.14	29,457	+0.87(+1.31%)
Mar 22, 2019	67.33	67.86	64.92	66.27	21,052	-2.92(-4.22%)
Mar 21, 2019	68.54	69.19	66.57	69.19	2,874	-0.51(-0.73%)
Mar 20, 2019	71.17	71.69	68.66	69.69	15,437	-1.30(-1.83%)
Mar 19, 2019	71.49	73.14	70.79	70.99	12,576	-0.44(-0.62%)
Mar 18, 2019	71.40	72.59	70.78	71.44	8,956	+0.41(+0.57%)
Mar 15, 2019	71.12	71.70	69.11	71.03	28,437	+0.26(+0.37%)
Mar 14, 2019	72.49	72.56	69.15	70.76	21,349	-0.23(-0.32%)
Mar 13, 2019	71.31	72.68	70.81	70.99	21,196	-0.23(-0.32%)
Mar 12, 2019	71.22	72.23	71.04	71.22	31,244	-0.18(-0.25%)
Mar 11, 2019	68.63	72.42	68.27	71.40	18,043	+1.96(+2.82%)
Mar 08, 2019	73.13	73.22	69.44	69.44	12,345	-3.91(-5.33%)
Mar 07, 2019	72.33	73.35	71.19	73.35	26,666	+0.45(+0.62%)
Mar 06, 2019	73.08	73.50	71.56	72.90	40,663	-0.23(-0.31%)
Mar 05, 2019	70.49	73.14	70.20	73.12	26,718	+1.91(+2.68%)
Mar 04, 2019	69.19	72.03	68.34	71.22	42,883	+1.91(+2.76%)

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.