Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.19	77.36	76.77	76.94	47,393	-1.14(-1.46%)
May 30, 2019	78.07	78.47	77.79	78.08	35,509	+0.11(+0.14%)
May 29, 2019	77.31	78.13	77.07	77.97	79,407	-0.06(-0.08%)
May 28, 2019	78.79	78.93	77.92	78.04	31,682	-0.73(-0.93%)
May 24, 2019	79.33	79.33	78.35	78.77	40,339	+0.41(+0.52%)
May 23, 2019	78.96	79.06	78.01	78.36	44,632	-1.43(-1.80%)
May 22, 2019	80.11	80.35	79.80	79.80	59,756	-0.54(-0.67%)
May 21, 2019	79.20	80.48	79.20	80.33	35,911	+1.20(+1.51%)
May 20, 2019	79.38	79.83	79.01	79.13	29,282	-1.03(-1.29%)
May 17, 2019	80.23	80.75	79.93	80.17	30,199	-0.60(-0.74%)
May 16, 2019	80.29	81.08	80.29	80.77	34,370	+1.06(+1.33%)
May 15, 2019	79.19	80.15	78.99	79.71	60,792	-0.12(-0.15%)
May 14, 2019	79.47	80.38	79.20	79.82	64,851	+0.73(+0.93%)
May 13, 2019	79.07	79.82	78.53	79.09	129,918	-2.11(-2.60%)
May 10, 2019	80.14	81.56	79.81	81.20	59,517	+0.99(+1.23%)
May 09, 2019	79.95	80.51	79.29	80.21	53,971	-0.66(-0.82%)
May 08, 2019	80.89	81.19	80.48	80.88	38,590	-0.06(-0.08%)
May 07, 2019	81.80	81.86	80.51	80.94	63,888	-1.61(-1.96%)
May 06, 2019	82.39	82.95	82.16	82.55	62,229	-1.31(-1.56%)
May 03, 2019	82.98	83.92	82.98	83.86	40,780	+1.06(+1.28%)
May 02, 2019	83.45	83.45	82.28	82.80	59,201	-0.87(-1.04%)
May 01, 2019	85.39	85.39	83.65	83.67	105,470	-1.62(-1.90%)
Apr 30, 2019	85.15	85.37	84.55	85.30	103,464	+0.38(+0.45%)
Apr 29, 2019	84.87	85.13	84.64	84.91	16,911	-0.14(-0.16%)
Apr 26, 2019	84.21	85.25	84.18	85.05	34,608	+0.69(+0.82%)
Apr 25, 2019	85.29	85.29	84.07	84.36	40,453	-1.31(-1.53%)
Apr 24, 2019	86.25	86.42	85.65	85.67	34,050	-0.59(-0.68%)
Apr 23, 2019	85.84	86.59	85.72	86.26	40,482	+0.29(+0.34%)
Apr 22, 2019	86.52	86.61	85.90	85.97	21,716	-0.81(-0.93%)
Apr 18, 2019	87.04	87.17	86.37	86.77	39,016	-0.23(-0.26%)
Apr 17, 2019	87.56	88.06	86.98	87.00	30,901	-0.28(-0.32%)
Apr 16, 2019	86.69	87.32	86.57	87.28	42,455	+0.67(+0.78%)
Apr 15, 2019	87.09	87.09	86.47	86.61	59,237	-0.36(-0.42%)
Apr 12, 2019	86.60	86.97	86.26	86.97	23,917	+1.14(+1.33%)
Apr 11, 2019	85.88	86.14	85.61	85.83	31,477	-0.20(-0.23%)
Apr 10, 2019	86.12	86.13	85.75	86.03	19,382	+0.00(+0.00%)
Apr 09, 2019	86.53	86.53	85.89	86.03	37,546	-0.80(-0.92%)
Apr 08, 2019	86.63	86.87	86.36	86.83	80,611	+0.06(+0.07%)
Apr 05, 2019	86.83	87.05	86.59	86.76	34,498	-0.03(-0.03%)
Apr 04, 2019	85.86	86.79	85.86	86.79	35,422	+1.09(+1.27%)
Apr 03, 2019	85.12	86.30	85.04	85.70	94,513	+1.22(+1.44%)
Apr 02, 2019	84.25	84.89	84.16	84.49	38,260	+0.24(+0.28%)
Apr 01, 2019	83.59	84.38	83.53	84.25	28,848	+1.31(+1.58%)
Mar 29, 2019	82.32	82.99	82.03	82.95	47,173	+0.65(+0.79%)
Mar 28, 2019	81.63	82.31	81.50	82.29	40,984	+0.86(+1.06%)
Mar 27, 2019	81.44	81.76	80.86	81.43	39,328	-0.17(-0.21%)
Mar 26, 2019	81.77	81.92	81.09	81.60	35,293	+0.42(+0.51%)
Mar 25, 2019	81.53	81.98	81.08	81.18	61,129	-0.19(-0.23%)
Mar 22, 2019	83.36	83.36	81.29	81.38	52,904	-2.79(-3.31%)
Mar 21, 2019	82.83	84.50	82.83	84.16	50,438	+0.97(+1.17%)
Mar 20, 2019	83.14	83.61	82.35	83.19	75,004	+0.03(+0.04%)
Mar 19, 2019	83.77	84.26	82.82	83.16	81,679	-0.26(-0.31%)
Mar 18, 2019	83.31	83.50	82.80	83.42	50,440	+0.22(+0.26%)
Mar 15, 2019	83.19	83.88	82.89	83.20	60,439	+0.24(+0.29%)
Mar 14, 2019	83.54	83.82	82.90	82.96	44,193	-0.96(-1.14%)
Mar 13, 2019	83.92	84.39	83.75	83.92	54,898	+0.40(+0.48%)
Mar 12, 2019	83.43	83.95	83.43	83.52	90,401	+0.33(+0.40%)
Mar 11, 2019	82.33	83.21	82.31	83.18	47,295	+1.15(+1.40%)
Mar 08, 2019	81.56	82.04	81.12	82.04	118,111	-0.06(-0.08%)
Mar 07, 2019	82.74	83.09	81.49	82.10	76,041	-0.70(-0.85%)
Mar 06, 2019	82.70	83.45	82.70	82.80	43,561	+0.03(+0.03%)
Mar 05, 2019	83.06	83.19	82.71	82.78	48,311	-0.41(-0.49%)
Mar 04, 2019	83.25	83.60	82.00	83.18	45,086	+0.21(+0.25%)

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.