Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	73.76	73.97	73.39	73.44	625,764	-1.01(-1.36%)
May 30, 2019	74.59	74.73	74.14	74.45	673,995	-0.02(-0.02%)
May 29, 2019	74.72	74.72	74.09	74.46	424,354	-0.55(-0.73%)
May 28, 2019	76.20	76.24	75.01	75.01	468,048	-1.08(-1.42%)
May 24, 2019	76.27	76.32	75.89	76.10	236,215	+0.14(+0.18%)
May 23, 2019	76.18	76.19	75.50	75.96	397,999	-0.81(-1.06%)
May 22, 2019	76.69	76.95	76.59	76.77	270,496	-0.11(-0.15%)
May 21, 2019	76.87	77.00	76.67	76.88	318,341	+0.39(+0.51%)
May 20, 2019	76.50	76.90	76.28	76.49	323,330	-0.20(-0.26%)
May 17, 2019	76.42	77.08	76.34	76.69	414,048	-0.32(-0.42%)
May 16, 2019	76.52	77.29	76.46	77.01	395,716	+0.70(+0.91%)
May 15, 2019	75.68	76.49	75.59	76.31	543,274	+0.39(+0.51%)
May 14, 2019	75.78	76.40	75.77	75.92	489,408	+0.38(+0.50%)
May 13, 2019	75.72	75.91	75.22	75.55	1,033,238	-1.11(-1.44%)
May 10, 2019	75.91	76.82	75.29	76.65	963,634	+0.56(+0.73%)
May 09, 2019	75.79	76.25	75.40	76.10	845,610	-0.07(-0.10%)
May 08, 2019	76.32	76.55	76.12	76.17	569,292	-0.21(-0.27%)
May 07, 2019	76.79	76.79	75.88	76.37	966,476	-0.98(-1.26%)
May 06, 2019	76.86	77.49	76.81	77.35	557,694	-0.37(-0.48%)
May 03, 2019	77.61	77.87	77.46	77.72	350,423	+0.41(+0.53%)
May 02, 2019	77.48	77.72	77.14	77.31	495,044	-0.22(-0.29%)
May 01, 2019	78.29	78.29	77.53	77.53	486,524	-0.74(-0.94%)
Apr 30, 2019	77.88	78.36	77.67	78.27	384,885	+0.71(+0.91%)
Apr 29, 2019	77.57	77.76	77.53	77.56	356,770	+0.00(+0.00%)
Apr 26, 2019	77.34	77.56	77.23	77.56	401,859	+0.21(+0.27%)
Apr 25, 2019	77.34	77.51	77.10	77.36	450,027	-0.48(-0.61%)
Apr 24, 2019	78.11	78.13	77.79	77.83	359,160	-0.35(-0.45%)
Apr 23, 2019	77.94	78.25	77.73	78.19	534,713	+0.29(+0.37%)
Apr 22, 2019	77.65	77.97	77.51	77.90	352,329	+0.20(+0.25%)
Apr 18, 2019	78.13	78.13	77.56	77.70	493,396	-0.18(-0.23%)
Apr 17, 2019	78.19	78.21	77.80	77.88	429,869	-0.05(-0.06%)
Apr 16, 2019	77.94	78.08	77.80	77.93	549,634	+0.21(+0.26%)
Apr 15, 2019	77.82	77.85	77.54	77.73	1,212,212	-0.07(-0.08%)
Apr 12, 2019	77.82	77.86	77.56	77.79	469,140	+0.27(+0.35%)
Apr 11, 2019	77.49	77.61	77.23	77.52	1,159,993	+0.11(+0.15%)
Apr 10, 2019	77.41	77.49	77.26	77.41	413,477	+0.11(+0.14%)
Apr 09, 2019	77.49	77.49	77.08	77.30	558,113	-0.45(-0.58%)
Apr 08, 2019	77.56	77.75	77.46	77.75	532,154	+0.17(+0.22%)
Apr 05, 2019	77.40	77.58	77.30	77.58	416,363	+0.35(+0.46%)
Apr 04, 2019	77.14	77.25	76.89	77.23	561,718	+0.16(+0.21%)
Apr 03, 2019	77.42	77.42	76.88	77.06	875,389	-0.09(-0.12%)
Apr 02, 2019	77.33	77.33	76.97	77.15	595,491	-0.07(-0.08%)
Apr 01, 2019	76.95	77.30	76.81	77.22	998,967	+0.68(+0.89%)
Mar 29, 2019	76.53	76.60	76.13	76.54	745,822	+0.37(+0.48%)
Mar 28, 2019	76.23	76.40	75.74	76.17	517,604	+0.05(+0.06%)
Mar 27, 2019	76.45	76.60	75.72	76.12	990,881	-0.32(-0.42%)
Mar 26, 2019	76.02	76.57	76.02	76.44	558,869	+0.79(+1.04%)
Mar 25, 2019	75.57	75.87	75.37	75.65	880,706	-0.11(-0.15%)
Mar 22, 2019	76.23	76.47	75.64	75.77	1,054,195	-0.80(-1.05%)
Mar 21, 2019	75.82	76.73	75.78	76.57	722,251	+0.53(+0.70%)
Mar 20, 2019	76.28	76.62	75.91	76.04	2,258,485	-0.34(-0.45%)
Mar 19, 2019	76.67	76.84	76.12	76.38	2,321,743	-0.03(-0.04%)
Mar 18, 2019	76.20	76.46	76.16	76.41	421,628	+0.24(+0.32%)
Mar 15, 2019	76.01	76.36	76.01	76.17	751,301	+0.32(+0.42%)
Mar 14, 2019	76.01	76.07	75.80	75.85	500,703	-0.19(-0.25%)
Mar 13, 2019	75.84	76.20	75.73	76.04	676,767	+0.41(+0.54%)
Mar 12, 2019	75.63	75.91	75.48	75.63	547,017	+0.16(+0.22%)
Mar 11, 2019	74.91	75.54	74.81	75.47	458,070	+0.95(+1.28%)
Mar 08, 2019	74.42	74.57	73.99	74.52	577,924	-0.28(-0.38%)
Mar 07, 2019	75.10	75.15	74.58	74.80	874,056	-0.32(-0.42%)
Mar 06, 2019	75.35	75.36	74.86	75.12	853,873	-0.28(-0.37%)
Mar 05, 2019	75.43	75.54	75.25	75.40	512,145	-0.01(-0.01%)
Mar 04, 2019	75.74	75.84	74.72	75.41	861,894	-0.10(-0.13%)

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.