Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	83.19	83.95	82.28	83.22	557,131	-0.83(-0.98%)
May 30, 2019	83.98	85.02	83.66	84.05	267,975	+0.34(+0.41%)
May 29, 2019	83.45	84.07	82.12	83.70	162,828	-0.12(-0.14%)
May 28, 2019	85.37	85.42	83.73	83.82	196,468	-1.01(-1.18%)
May 24, 2019	85.47	85.47	84.04	84.83	184,157	+0.06(+0.07%)
May 23, 2019	82.75	85.41	82.75	84.77	230,562	+1.07(+1.28%)
May 22, 2019	84.63	85.21	83.26	83.70	230,393	-1.11(-1.30%)
May 21, 2019	85.05	85.61	84.24	84.81	264,646	+0.49(+0.58%)
May 20, 2019	82.20	84.68	81.56	84.32	288,021	+1.53(+1.85%)
May 17, 2019	85.48	85.63	82.01	82.79	411,588	-3.76(-4.35%)
May 16, 2019	85.92	87.28	84.83	86.55	394,431	+0.75(+0.87%)
May 15, 2019	83.06	86.63	82.65	85.80	430,838	+2.18(+2.60%)
May 14, 2019	84.52	85.46	83.20	83.63	502,135	-0.79(-0.94%)
May 13, 2019	86.77	88.38	83.55	84.42	536,790	-2.47(-2.84%)
May 10, 2019	89.33	89.44	83.93	86.89	887,491	-2.87(-3.19%)
May 09, 2019	81.42	90.65	79.81	89.76	2,176,356	+14.73(+19.64%)
May 08, 2019	75.82	76.39	74.81	75.03	291,189	-0.67(-0.89%)
May 07, 2019	75.48	75.72	74.36	75.70	243,830	-0.89(-1.16%)
May 06, 2019	76.62	77.72	76.47	76.58	211,901	-2.25(-2.85%)
May 03, 2019	76.53	79.03	76.53	78.83	354,432	+2.56(+3.36%)
May 02, 2019	74.97	76.68	74.90	76.27	284,449	+1.11(+1.47%)
May 01, 2019	76.84	77.13	74.27	75.16	401,949	-1.60(-2.09%)
Apr 30, 2019	73.52	76.82	73.24	76.77	639,139	+3.26(+4.44%)
Apr 29, 2019	73.51	73.66	72.90	73.50	221,669	+0.08(+0.11%)
Apr 26, 2019	71.59	73.94	71.59	73.42	259,317	+1.51(+2.10%)
Apr 25, 2019	73.76	73.89	71.52	71.91	473,854	-1.50(-2.05%)
Apr 24, 2019	73.97	75.35	73.29	73.41	215,970	-0.51(-0.69%)
Apr 23, 2019	72.75	74.45	72.75	73.92	351,566	+1.17(+1.61%)
Apr 22, 2019	74.33	74.79	72.59	72.75	340,666	-2.41(-3.20%)
Apr 18, 2019	73.95	75.67	73.42	75.16	234,589	+0.92(+1.24%)
Apr 17, 2019	73.88	75.39	72.25	74.23	266,361	+0.70(+0.95%)
Apr 16, 2019	74.71	75.19	72.65	73.53	344,931	-0.91(-1.23%)
Apr 15, 2019	75.89	75.89	74.22	74.45	304,910	-1.83(-2.41%)
Apr 12, 2019	78.35	79.38	75.73	76.28	306,386	-1.60(-2.06%)
Apr 11, 2019	76.86	78.14	76.69	77.88	234,233	+0.64(+0.82%)
Apr 10, 2019	75.94	77.41	74.55	77.25	232,988	+1.87(+2.48%)
Apr 09, 2019	77.09	77.52	75.18	75.38	403,139	-2.29(-2.94%)
Apr 08, 2019	78.64	79.12	77.17	77.66	435,432	-1.63(-2.06%)
Apr 05, 2019	78.35	80.00	78.19	79.30	329,379	+1.08(+1.38%)
Apr 04, 2019	77.39	78.71	76.33	78.22	302,939	+1.03(+1.34%)
Apr 03, 2019	77.33	78.51	76.99	77.18	357,126	+0.61(+0.79%)
Apr 02, 2019	77.34	77.45	75.58	76.58	378,310	-0.23(-0.30%)
Apr 01, 2019	74.90	77.05	74.37	76.81	381,227	+2.48(+3.34%)
Mar 29, 2019	73.21	74.65	72.95	74.33	368,857	+1.76(+2.43%)
Mar 28, 2019	73.28	73.67	72.42	72.56	296,604	-0.58(-0.79%)
Mar 27, 2019	72.84	74.02	72.46	73.15	376,803	-0.11(-0.15%)
Mar 26, 2019	72.16	73.55	72.16	73.26	334,096	+1.14(+1.59%)
Mar 25, 2019	72.71	73.74	71.86	72.11	165,894	-0.69(-0.95%)
Mar 22, 2019	75.59	75.86	72.74	72.80	340,875	-3.35(-4.40%)
Mar 21, 2019	75.08	76.26	75.06	76.15	316,423	+0.65(+0.85%)
Mar 20, 2019	75.52	76.26	73.05	75.51	408,020	-0.30(-0.39%)
Mar 19, 2019	76.35	77.22	75.30	75.80	502,650	-0.40(-0.52%)
Mar 18, 2019	77.01	77.44	75.06	76.20	486,786	-0.82(-1.07%)
Mar 15, 2019	77.95	78.04	76.86	77.02	308,447	-0.41(-0.54%)
Mar 14, 2019	77.71	78.37	76.96	77.43	264,518	-0.21(-0.27%)
Mar 13, 2019	77.00	78.03	76.23	77.64	243,651	+0.95(+1.24%)
Mar 12, 2019	77.64	77.73	76.43	76.69	262,554	-0.70(-0.91%)
Mar 11, 2019	76.05	77.63	74.73	77.40	355,870	+1.05(+1.38%)
Mar 08, 2019	75.63	76.71	75.31	76.34	195,003	-0.05(-0.06%)
Mar 07, 2019	77.60	78.47	76.05	76.39	371,990	-1.75(-2.24%)
Mar 06, 2019	78.01	79.36	77.69	78.14	390,096	+0.14(+0.18%)
Mar 05, 2019	78.89	78.93	77.10	78.00	524,892	-0.41(-0.53%)
Mar 04, 2019	79.51	79.89	78.24	78.42	555,752	-1.21(-1.52%)

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.