Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.39	74.60	74.01	74.06	620,481	-1.02(-1.36%)
May 30, 2019	75.23	75.37	74.77	75.08	668,304	-0.02(-0.02%)
May 29, 2019	75.35	75.35	74.72	75.10	420,771	-0.55(-0.73%)
May 28, 2019	76.85	76.89	75.65	75.65	464,096	-1.09(-1.42%)
May 24, 2019	76.92	76.97	76.54	76.74	234,221	+0.14(+0.18%)
May 23, 2019	76.83	76.83	76.14	76.60	394,638	-0.82(-1.06%)
May 22, 2019	77.34	77.60	77.24	77.42	268,212	-0.12(-0.15%)
May 21, 2019	77.53	77.65	77.32	77.54	315,653	+0.40(+0.51%)
May 20, 2019	77.15	77.55	76.93	77.14	320,600	-0.20(-0.26%)
May 17, 2019	77.07	77.73	76.99	77.34	410,552	-0.32(-0.42%)
May 16, 2019	77.17	77.95	77.11	77.66	392,375	+0.70(+0.91%)
May 15, 2019	76.32	77.14	76.23	76.96	538,687	+0.39(+0.51%)
May 14, 2019	76.42	77.05	76.41	76.57	485,275	+0.38(+0.50%)
May 13, 2019	76.36	76.56	75.86	76.19	1,024,514	-1.12(-1.45%)
May 10, 2019	76.56	77.47	75.93	77.31	955,497	+0.56(+0.73%)
May 09, 2019	76.44	76.90	76.04	76.74	838,470	-0.07(-0.10%)
May 08, 2019	76.97	77.21	76.77	76.82	564,485	-0.21(-0.27%)
May 07, 2019	77.45	77.45	76.53	77.02	958,315	-0.98(-1.26%)
May 06, 2019	77.51	78.15	77.46	78.01	552,986	-0.37(-0.47%)
May 03, 2019	78.27	78.53	78.12	78.38	347,464	+0.41(+0.53%)
May 02, 2019	78.14	78.38	77.79	77.97	490,864	-0.22(-0.29%)
May 01, 2019	78.95	78.95	78.19	78.19	482,416	-0.74(-0.94%)
Apr 30, 2019	78.55	79.03	78.33	78.94	381,635	+0.71(+0.91%)
Apr 29, 2019	78.23	78.42	78.19	78.22	353,757	+0.00(+0.00%)
Apr 26, 2019	78.00	78.22	77.89	78.22	398,466	+0.21(+0.27%)
Apr 25, 2019	78.00	78.17	77.76	78.02	446,228	-0.48(-0.61%)
Apr 24, 2019	78.77	78.80	78.45	78.50	356,127	-0.36(-0.45%)
Apr 23, 2019	78.61	78.92	78.39	78.85	530,198	+0.29(+0.37%)
Apr 22, 2019	78.31	78.63	78.17	78.56	349,354	+0.20(+0.25%)
Apr 18, 2019	78.80	78.80	78.22	78.37	489,230	-0.18(-0.23%)
Apr 17, 2019	78.85	78.88	78.46	78.55	426,239	-0.05(-0.06%)
Apr 16, 2019	78.61	78.75	78.46	78.60	544,993	+0.21(+0.26%)
Apr 15, 2019	78.48	78.51	78.20	78.39	1,201,977	-0.07(-0.08%)
Apr 12, 2019	78.48	78.52	78.22	78.46	465,179	+0.27(+0.35%)
Apr 11, 2019	78.15	78.27	77.89	78.18	1,150,198	+0.12(+0.15%)
Apr 10, 2019	78.07	78.15	77.92	78.07	409,986	+0.11(+0.14%)
Apr 09, 2019	78.15	78.15	77.73	77.96	553,400	-0.46(-0.58%)
Apr 08, 2019	78.22	78.41	78.12	78.41	527,661	+0.17(+0.22%)
Apr 05, 2019	78.06	78.24	77.96	78.24	412,848	+0.36(+0.46%)
Apr 04, 2019	77.79	77.91	77.55	77.89	556,975	+0.17(+0.21%)
Apr 03, 2019	78.08	78.08	77.54	77.72	867,998	-0.09(-0.12%)
Apr 02, 2019	77.98	77.98	77.62	77.81	590,463	-0.07(-0.09%)
Apr 01, 2019	77.60	77.96	77.46	77.88	990,532	+0.69(+0.89%)
Mar 29, 2019	77.18	77.25	76.78	77.19	739,525	+0.37(+0.48%)
Mar 28, 2019	76.88	77.05	76.39	76.82	513,233	+0.05(+0.06%)
Mar 27, 2019	77.10	77.25	76.36	76.77	982,515	-0.32(-0.42%)
Mar 26, 2019	76.67	77.22	76.67	77.09	554,151	+0.79(+1.04%)
Mar 25, 2019	76.21	76.52	76.01	76.30	873,269	-0.12(-0.15%)
Mar 22, 2019	76.88	77.12	76.29	76.41	1,045,294	-0.81(-1.05%)
Mar 21, 2019	76.47	77.38	76.43	77.22	716,153	+0.54(+0.70%)
Mar 20, 2019	76.93	77.27	76.56	76.69	2,239,416	-0.35(-0.45%)
Mar 19, 2019	77.32	77.49	76.77	77.03	2,302,140	-0.03(-0.04%)
Mar 18, 2019	76.85	77.11	76.81	77.06	418,069	+0.25(+0.32%)
Mar 15, 2019	76.65	77.01	76.65	76.82	744,958	+0.32(+0.42%)
Mar 14, 2019	76.65	76.72	76.44	76.50	496,476	-0.19(-0.25%)
Mar 13, 2019	76.48	76.85	76.38	76.69	671,053	+0.41(+0.54%)
Mar 12, 2019	76.28	76.56	76.12	76.28	542,399	+0.16(+0.22%)
Mar 11, 2019	75.55	76.18	75.45	76.11	454,202	+0.96(+1.28%)
Mar 08, 2019	75.05	75.20	74.62	75.15	573,044	-0.29(-0.38%)
Mar 07, 2019	75.74	75.79	75.21	75.44	866,676	-0.32(-0.42%)
Mar 06, 2019	75.99	76.00	75.50	75.76	846,664	-0.28(-0.37%)
Mar 05, 2019	76.07	76.18	75.89	76.04	507,821	-0.01(-0.01%)
Mar 04, 2019	76.38	76.48	75.36	76.05	854,617	-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.