Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.38	74.95	72.00	73.60	15,278	-1.59(-2.11%)
May 30, 2019	75.35	76.54	74.44	75.18	13,931	-0.06(-0.09%)
May 29, 2019	75.37	77.18	74.35	75.25	22,572	-0.96(-1.26%)
May 28, 2019	75.03	76.53	73.46	76.21	26,803	+1.26(+1.67%)
May 24, 2019	72.17	76.54	72.17	74.95	42,476	+3.19(+4.45%)
May 23, 2019	73.02	73.31	70.69	71.76	54,603	-1.62(-2.21%)
May 22, 2019	75.19	75.87	71.86	73.39	48,222	-2.03(-2.69%)
May 21, 2019	75.24	77.60	75.24	75.42	42,172	+0.20(+0.27%)
May 20, 2019	76.50	77.00	74.16	75.21	21,268	-1.85(-2.40%)
May 17, 2019	78.93	78.95	75.41	77.06	19,721	-2.05(-2.59%)
May 16, 2019	79.50	79.77	78.01	79.11	20,115	-0.40(-0.50%)
May 15, 2019	79.37	80.77	79.09	79.50	19,714	-0.42(-0.52%)
May 14, 2019	79.30	80.93	77.85	79.92	16,490	+1.01(+1.27%)
May 13, 2019	78.38	80.55	78.16	78.91	57,399	-0.23(-0.29%)
May 10, 2019	77.20	79.36	75.87	79.14	48,761	+1.40(+1.80%)
May 09, 2019	76.18	78.33	76.12	77.74	32,597	+1.18(+1.54%)
May 08, 2019	77.52	78.43	76.56	76.56	33,768	+0.45(+0.59%)
May 07, 2019	74.83	77.05	74.30	76.11	27,546	+0.85(+1.13%)
May 06, 2019	76.42	77.15	74.78	75.26	25,081	-1.89(-2.45%)
May 03, 2019	76.85	77.83	76.24	77.15	14,736	+0.53(+0.69%)
May 02, 2019	77.57	79.73	76.41	76.62	12,783	-1.08(-1.39%)
May 01, 2019	78.08	79.12	76.90	77.70	21,306	-0.18(-0.24%)
Apr 30, 2019	78.49	79.25	77.52	77.89	32,999	-0.55(-0.71%)
Apr 29, 2019	78.53	79.36	77.36	78.44	7,249	+0.00(+0.00%)
Apr 26, 2019	80.18	80.18	78.09	78.44	44,427	-0.05(-0.06%)
Apr 25, 2019	78.37	78.90	78.10	78.49	8,696	-0.59(-0.75%)
Apr 24, 2019	80.29	80.33	79.08	79.08	13,424	-1.67(-2.07%)
Apr 23, 2019	80.45	81.45	79.37	80.75	16,906	+1.11(+1.39%)
Apr 22, 2019	79.38	80.52	78.77	79.64	8,567	+0.06(+0.07%)
Apr 18, 2019	78.37	80.38	78.37	79.59	13,219	+1.18(+1.51%)
Apr 17, 2019	79.27	79.27	77.88	78.41	16,472	-0.30(-0.38%)
Apr 16, 2019	79.66	79.92	78.70	78.70	6,418	-0.67(-0.85%)
Apr 15, 2019	79.37	80.06	78.92	79.37	13,187	-0.54(-0.68%)
Apr 12, 2019	78.91	80.29	77.73	79.92	12,461	+1.34(+1.70%)
Apr 11, 2019	79.27	79.73	78.29	78.58	14,521	-0.71(-0.90%)
Apr 10, 2019	80.14	81.53	79.22	79.29	9,159	-0.26(-0.32%)
Apr 09, 2019	77.88	81.76	77.88	79.55	5,774	-0.01(-0.01%)
Apr 08, 2019	78.95	80.91	77.54	79.56	13,557	+0.41(+0.51%)
Apr 05, 2019	80.19	81.21	78.72	79.15	13,870	-0.78(-0.97%)
Apr 04, 2019	80.30	81.07	79.27	79.93	11,440	-0.82(-1.02%)
Apr 03, 2019	80.43	82.28	80.12	80.75	14,750	-0.26(-0.32%)
Apr 02, 2019	81.49	81.49	80.05	81.01	13,578	-0.59(-0.72%)
Apr 01, 2019	81.88	82.50	80.39	81.60	14,394	+0.16(+0.19%)
Mar 29, 2019	81.40	82.87	80.94	81.44	18,962	+0.50(+0.62%)
Mar 28, 2019	79.62	82.12	79.19	80.94	11,222	+1.46(+1.83%)
Mar 27, 2019	78.12	80.14	77.43	79.49	9,090	+1.25(+1.59%)
Mar 26, 2019	79.74	80.01	77.00	78.24	16,827	+0.74(+0.95%)
Mar 25, 2019	74.49	77.52	74.49	77.50	8,237	+3.22(+4.34%)
Mar 22, 2019	77.03	77.52	74.03	74.28	10,185	-3.08(-3.98%)
Mar 21, 2019	77.84	78.99	77.14	77.36	4,663	-0.70(-0.90%)
Mar 20, 2019	77.59	78.61	77.59	78.06	5,243	+0.50(+0.64%)
Mar 19, 2019	77.39	78.16	77.31	77.57	5,540	+0.30(+0.39%)
Mar 18, 2019	79.92	79.92	76.60	77.26	15,789	-2.81(-3.50%)
Mar 15, 2019	78.57	80.07	76.99	80.07	19,829	+1.62(+2.07%)
Mar 14, 2019	78.54	79.50	78.17	78.44	8,193	+0.04(+0.05%)
Mar 13, 2019	78.90	79.85	78.19	78.40	9,675	-0.43(-0.55%)
Mar 12, 2019	78.84	79.07	77.80	78.83	5,567	+0.00(+0.00%)
Mar 11, 2019	80.79	80.87	78.17	78.83	14,285	-1.86(-2.30%)
Mar 08, 2019	80.51	81.86	79.95	80.69	17,828	+0.15(+0.18%)
Mar 07, 2019	80.95	82.15	80.54	80.54	13,579	+0.09(+0.11%)
Mar 06, 2019	81.40	81.40	80.40	80.45	18,482	-0.95(-1.16%)
Mar 05, 2019	80.88	81.40	80.49	81.40	4,169	+0.63(+0.79%)
Mar 04, 2019	81.49	82.63	80.77	80.77	11,901	-0.94(-1.15%)

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.