Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.42	74.42	70.39	71.16	1,191,985	-4.31(-5.71%)
May 30, 2019	74.96	76.83	74.53	75.47	441,947	+0.58(+0.78%)
May 29, 2019	74.78	75.24	73.71	74.89	342,707	-0.28(-0.38%)
May 28, 2019	76.56	77.08	74.94	75.17	462,936	-1.19(-1.56%)
May 24, 2019	77.28	77.28	76.07	76.37	333,974	-0.11(-0.15%)
May 23, 2019	78.05	78.05	75.75	76.48	615,881	-2.61(-3.30%)
May 22, 2019	78.37	79.64	77.44	79.09	593,170	-0.53(-0.67%)
May 21, 2019	79.03	79.75	77.59	79.62	765,514	+3.62(+4.76%)
May 20, 2019	74.93	76.10	74.36	76.00	496,861	+0.08(+0.10%)
May 17, 2019	78.06	78.06	75.85	75.93	665,801	-2.97(-3.77%)
May 16, 2019	78.71	79.97	78.58	78.90	369,544	+0.36(+0.46%)
May 15, 2019	78.05	79.00	77.04	78.53	516,220	+0.14(+0.18%)
May 14, 2019	76.55	78.80	75.91	78.39	707,253	+2.21(+2.90%)
May 13, 2019	75.68	76.85	72.91	76.18	1,195,872	-2.33(-2.96%)
May 10, 2019	79.15	79.50	76.37	78.51	917,808	-0.98(-1.24%)
May 09, 2019	79.07	80.01	77.51	79.49	1,284,258	-0.78(-0.97%)
May 08, 2019	82.19	82.95	80.19	80.27	1,213,213	-2.01(-2.44%)
May 07, 2019	83.78	84.91	81.49	82.28	1,034,832	-2.70(-3.17%)
May 06, 2019	88.05	88.05	83.37	84.97	1,391,312	-4.62(-5.15%)
May 03, 2019	90.64	91.27	88.79	89.59	559,300	-0.65(-0.72%)
May 02, 2019	87.57	90.32	87.11	90.24	990,147	+3.60(+4.16%)
May 01, 2019	85.78	87.99	84.91	86.64	1,017,961	+1.37(+1.61%)
Apr 30, 2019	85.53	85.87	83.59	85.27	865,767	-0.05(-0.06%)
Apr 29, 2019	86.33	87.28	85.16	85.32	889,755	-0.88(-1.02%)
Apr 26, 2019	84.60	87.11	83.66	86.19	905,824	+2.35(+2.81%)
Apr 25, 2019	85.31	85.79	83.67	83.84	1,067,247	-1.76(-2.06%)
Apr 24, 2019	87.72	88.08	84.79	85.60	1,606,907	-0.86(-0.99%)
Apr 23, 2019	88.53	90.09	84.77	86.46	2,463,929	-1.08(-1.23%)
Apr 22, 2019	87.03	88.02	86.57	87.54	802,473	+0.16(+0.18%)
Apr 18, 2019	87.12	88.01	86.45	87.38	679,255	+0.34(+0.39%)
Apr 17, 2019	87.81	88.57	86.87	87.04	908,516	-0.28(-0.32%)
Apr 16, 2019	86.07	87.87	85.21	87.33	559,643	+1.93(+2.26%)
Apr 15, 2019	85.44	86.57	84.74	85.40	768,295	+0.09(+0.10%)
Apr 12, 2019	84.39	85.50	84.08	85.31	572,867	+1.33(+1.58%)
Apr 11, 2019	84.03	85.08	83.40	83.98	636,155	+0.21(+0.25%)
Apr 10, 2019	82.67	83.79	82.28	83.77	575,783	+1.52(+1.85%)
Apr 09, 2019	83.98	84.32	81.83	82.25	657,139	-2.19(-2.60%)
Apr 08, 2019	82.66	84.47	82.09	84.44	1,186,852	+3.75(+4.65%)
Apr 05, 2019	79.95	80.96	78.12	80.69	1,192,201	+1.48(+1.86%)
Apr 04, 2019	77.61	80.06	77.61	79.22	655,750	+1.63(+2.10%)
Apr 03, 2019	76.07	78.00	76.07	77.59	585,225	+1.82(+2.40%)
Apr 02, 2019	76.09	76.41	75.07	75.77	399,284	-0.52(-0.68%)
Apr 01, 2019	75.44	76.86	75.44	76.29	521,691	+1.61(+2.16%)
Mar 29, 2019	75.48	75.73	74.32	74.68	774,111	-0.92(-1.22%)
Mar 28, 2019	74.72	76.42	74.63	75.60	567,007	+1.43(+1.93%)
Mar 27, 2019	73.13	74.71	73.13	74.17	500,298	+1.41(+1.93%)
Mar 26, 2019	71.77	73.56	71.46	72.76	787,825	+1.78(+2.50%)
Mar 25, 2019	70.38	71.86	69.70	70.98	635,835	+0.59(+0.84%)
Mar 22, 2019	72.71	73.26	70.34	70.39	626,004	-2.74(-3.75%)
Mar 21, 2019	71.91	74.00	71.73	73.13	811,157	+1.14(+1.58%)
Mar 20, 2019	74.64	74.96	71.75	71.99	868,350	-2.87(-3.84%)
Mar 19, 2019	78.77	78.94	74.63	74.86	746,162	-2.55(-3.29%)
Mar 18, 2019	76.54	77.53	75.93	77.41	506,581	+0.88(+1.16%)
Mar 15, 2019	75.72	77.15	75.52	76.53	829,736	+1.10(+1.45%)
Mar 14, 2019	76.71	76.72	75.32	75.43	628,271	-1.52(-1.98%)
Mar 13, 2019	78.45	78.99	76.71	76.95	557,047	-1.27(-1.63%)
Mar 12, 2019	76.31	78.31	75.66	78.22	683,921	+2.19(+2.89%)
Mar 11, 2019	75.67	76.11	74.55	76.03	629,601	+0.74(+0.99%)
Mar 08, 2019	75.02	75.49	74.33	75.29	503,675	-0.50(-0.65%)
Mar 07, 2019	78.00	78.00	75.53	75.78	608,976	-2.34(-2.99%)
Mar 06, 2019	78.78	79.28	78.11	78.12	833,211	-0.74(-0.94%)
Mar 05, 2019	80.20	80.81	77.29	78.86	1,064,638	-1.49(-1.85%)
Mar 04, 2019	78.13	81.70	77.94	80.35	1,730,726	+3.03(+3.91%)

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.