Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	79.17	79.17	77.57	78.24	6,113	-0.90(-1.13%)
May 30, 2019	78.51	79.14	78.51	79.14	2,612	+0.26(+0.33%)
May 29, 2019	78.06	79.96	78.06	78.88	5,113	+0.09(+0.12%)
May 28, 2019	78.70	79.84	77.70	78.79	16,806	-0.07(-0.09%)
May 24, 2019	78.77	78.89	78.16	78.86	2,947	+0.27(+0.34%)
May 23, 2019	79.33	79.33	78.60	78.60	4,308	-1.55(-1.93%)
May 22, 2019	80.43	80.80	79.56	80.15	5,679	-1.00(-1.23%)
May 21, 2019	81.27	81.89	80.40	81.14	2,944	+0.17(+0.21%)
May 20, 2019	80.25	82.15	80.25	80.97	2,587	-0.53(-0.65%)
May 17, 2019	80.60	82.28	79.43	81.50	8,297	+0.58(+0.71%)
May 16, 2019	80.59	82.44	80.59	80.92	15,945	+0.32(+0.40%)
May 15, 2019	78.79	81.21	77.59	80.60	7,649	+1.46(+1.84%)
May 14, 2019	78.76	79.69	78.76	79.15	5,719	+0.96(+1.23%)
May 13, 2019	77.40	78.52	75.11	78.19	7,739	-0.59(-0.74%)
May 10, 2019	77.78	78.77	76.42	78.77	10,044	+0.82(+1.06%)
May 09, 2019	77.95	78.36	75.43	77.95	12,749	-0.45(-0.57%)
May 08, 2019	79.72	80.05	76.77	78.40	6,239	-1.32(-1.65%)
May 07, 2019	80.42	81.20	76.96	79.72	14,633	-1.36(-1.67%)
May 06, 2019	82.80	86.01	81.06	81.07	11,040	-3.10(-3.68%)
May 03, 2019	83.17	84.17	81.63	84.17	13,428	+3.13(+3.87%)
May 02, 2019	75.14	81.03	75.14	81.03	2,245	+2.35(+2.99%)
May 01, 2019	77.86	79.77	77.79	78.68	14,192	+1.14(+1.46%)
Apr 30, 2019	79.17	79.17	74.96	77.54	20,150	-1.83(-2.31%)
Apr 29, 2019	78.76	79.60	77.86	79.38	10,549	-1.41(-1.75%)
Apr 26, 2019	81.90	82.10	80.22	80.79	10,699	-1.12(-1.36%)
Apr 25, 2019	82.92	87.02	81.87	81.90	10,632	-4.88(-5.63%)
Apr 24, 2019	84.37	87.93	84.37	86.79	47,640	+1.24(+1.45%)
Apr 23, 2019	81.54	87.02	81.54	85.55	6,407	+2.85(+3.44%)
Apr 22, 2019	80.64	83.40	80.30	82.70	12,551	+3.48(+4.39%)
Apr 18, 2019	75.66	79.23	75.66	79.22	6,004	+3.96(+5.26%)
Apr 17, 2019	73.98	75.69	73.58	75.26	6,971	+2.62(+3.61%)
Apr 16, 2019	73.06	73.75	72.64	72.64	1,883	-0.28(-0.39%)
Apr 15, 2019	73.30	73.30	71.34	72.93	3,096	-0.02(-0.03%)
Apr 12, 2019	72.61	73.03	71.76	72.94	4,927	+2.16(+3.06%)
Apr 11, 2019	71.44	71.44	70.07	70.78	3,594	-1.29(-1.79%)
Apr 10, 2019	72.57	72.57	71.72	72.07	2,393	+0.10(+0.13%)
Apr 09, 2019	73.47	73.47	71.98	71.98	6,162	-1.32(-1.81%)
Apr 08, 2019	72.67	73.41	72.51	73.30	6,419	+0.63(+0.87%)
Apr 05, 2019	65.08	72.88	65.08	72.67	7,336	+1.33(+1.87%)
Apr 04, 2019	71.33	72.15	68.59	71.34	4,377	+0.05(+0.08%)
Apr 03, 2019	70.14	71.91	70.04	71.28	3,954	+1.19(+1.69%)
Apr 02, 2019	69.46	70.09	68.95	70.09	11,041	+0.54(+0.77%)
Apr 01, 2019	69.77	69.77	68.46	69.56	10,475	+0.33(+0.47%)
Mar 29, 2019	67.40	70.12	67.40	69.23	41,279	+0.09(+0.13%)
Mar 28, 2019	69.41	69.83	67.58	69.14	4,490	+0.59(+0.87%)
Mar 27, 2019	68.13	69.56	67.75	68.54	7,369	-0.42(-0.61%)
Mar 26, 2019	67.58	69.02	67.58	68.96	6,910	+1.38(+2.04%)
Mar 25, 2019	66.31	69.00	66.31	67.58	29,262	+0.88(+1.31%)
Mar 22, 2019	67.77	68.31	65.35	66.71	20,913	-2.94(-4.22%)
Mar 21, 2019	69.00	69.65	67.02	69.65	2,855	-0.51(-0.73%)
Mar 20, 2019	71.65	72.17	69.12	70.16	15,335	-1.31(-1.83%)
Mar 19, 2019	71.97	73.62	71.26	71.46	12,493	-0.45(-0.62%)
Mar 18, 2019	71.88	73.07	71.25	71.91	8,897	+0.41(+0.57%)
Mar 15, 2019	71.59	72.18	69.57	71.50	28,249	+0.26(+0.37%)
Mar 14, 2019	72.97	73.04	69.61	71.24	21,208	-0.23(-0.32%)
Mar 13, 2019	71.78	73.16	71.28	71.46	21,055	-0.23(-0.32%)
Mar 12, 2019	71.69	72.72	71.51	71.69	31,037	-0.18(-0.25%)
Mar 11, 2019	69.09	72.90	68.72	71.88	17,924	+1.97(+2.82%)
Mar 08, 2019	73.62	73.70	69.90	69.90	12,263	-3.94(-5.33%)
Mar 07, 2019	72.81	73.84	71.66	73.84	26,490	+0.46(+0.62%)
Mar 06, 2019	73.56	73.99	72.04	73.38	40,394	-0.23(-0.31%)
Mar 05, 2019	70.96	73.63	70.67	73.61	26,541	+1.92(+2.68%)
Mar 04, 2019	69.65	72.51	68.80	71.69	42,600	+1.93(+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.