Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	70.01	70.24	69.37	69.45	298,947	-1.48(-2.09%)
May 30, 2019	71.01	71.75	70.42	70.93	271,906	+0.16(+0.22%)
May 29, 2019	69.63	71.12	69.63	70.78	270,992	+0.64(+0.91%)
May 28, 2019	70.82	71.24	70.06	70.14	299,334	-0.66(-0.93%)
May 24, 2019	71.39	71.93	70.69	70.79	232,903	-0.08(-0.12%)
May 23, 2019	71.73	72.02	70.43	70.88	452,868	-1.64(-2.26%)
May 22, 2019	73.32	73.64	72.49	72.51	225,318	-1.18(-1.60%)
May 21, 2019	73.27	74.05	73.17	73.69	220,580	+1.01(+1.38%)
May 20, 2019	72.45	73.24	72.14	72.69	307,195	-0.16(-0.21%)
May 17, 2019	73.57	74.19	72.80	72.84	252,913	-1.56(-2.10%)
May 16, 2019	74.63	75.29	74.02	74.41	356,769	+0.16(+0.21%)
May 15, 2019	73.50	74.71	73.36	74.25	268,324	+0.16(+0.22%)
May 14, 2019	74.35	74.85	73.84	74.09	517,972	+0.11(+0.15%)
May 13, 2019	75.61	76.58	73.68	73.98	411,561	-2.44(-3.20%)
May 10, 2019	76.28	76.65	74.91	76.42	347,058	-0.34(-0.44%)
May 09, 2019	75.99	77.05	75.64	76.76	277,755	-0.04(-0.05%)
May 08, 2019	77.59	78.01	76.68	76.79	226,299	-0.88(-1.13%)
May 07, 2019	78.30	78.39	77.13	77.67	191,525	-1.83(-2.30%)
May 06, 2019	78.93	79.96	78.48	79.50	288,790	-1.18(-1.46%)
May 03, 2019	79.70	80.81	79.70	80.68	219,126	+1.55(+1.95%)
May 02, 2019	78.63	79.15	77.77	79.14	279,439	+0.37(+0.48%)
May 01, 2019	80.17	80.29	78.69	78.76	250,445	-1.05(-1.32%)
Apr 30, 2019	80.62	80.73	79.15	79.81	336,294	-0.64(-0.80%)
Apr 29, 2019	80.32	81.05	80.23	80.45	228,999	+0.48(+0.59%)
Apr 26, 2019	79.33	80.07	79.05	79.98	274,126	+0.65(+0.82%)
Apr 25, 2019	80.49	80.53	78.88	79.33	308,129	-1.52(-1.88%)
Apr 24, 2019	80.08	81.21	79.52	80.85	417,428	+1.04(+1.31%)
Apr 23, 2019	79.89	80.42	78.65	79.80	511,587	+0.00(+0.00%)
Apr 22, 2019	79.82	81.74	78.51	79.80	1,071,795	-3.89(-4.64%)
Apr 18, 2019	82.37	83.85	82.13	83.69	534,693	+1.66(+2.02%)
Apr 17, 2019	82.61	82.86	81.56	82.03	294,639	-0.12(-0.14%)
Apr 16, 2019	81.32	82.21	81.32	82.15	333,934	+0.77(+0.94%)
Apr 15, 2019	82.64	82.97	81.31	81.39	360,373	-1.14(-1.39%)
Apr 12, 2019	82.94	83.43	82.25	82.53	276,313	+0.38(+0.47%)
Apr 11, 2019	81.39	82.45	81.00	82.14	372,787	+0.96(+1.18%)
Apr 10, 2019	81.85	82.12	80.99	81.18	304,072	-0.38(-0.47%)
Apr 09, 2019	81.73	82.53	81.04	81.57	472,143	-0.47(-0.57%)
Apr 08, 2019	81.60	82.12	80.87	82.03	440,759	+0.08(+0.10%)
Apr 05, 2019	81.43	82.19	81.33	81.95	345,309	+0.87(+1.07%)
Apr 04, 2019	80.64	81.39	80.40	81.08	388,891	+0.60(+0.75%)
Apr 03, 2019	80.10	81.28	79.81	80.48	562,261	+1.12(+1.41%)
Apr 02, 2019	78.84	79.71	77.98	79.36	395,865	+0.68(+0.86%)
Apr 01, 2019	77.51	79.00	77.51	78.69	489,204	+1.98(+2.59%)
Mar 29, 2019	77.00	77.20	76.30	76.70	318,192	+0.38(+0.50%)
Mar 28, 2019	75.83	77.01	75.74	76.32	311,093	+0.72(+0.96%)
Mar 27, 2019	75.34	75.84	74.82	75.60	288,773	+0.48(+0.64%)
Mar 26, 2019	74.87	75.65	74.48	75.11	265,991	+0.94(+1.26%)
Mar 25, 2019	74.21	74.64	73.77	74.18	238,889	+0.05(+0.07%)
Mar 22, 2019	76.93	76.96	74.07	74.12	337,156	-3.18(-4.12%)
Mar 21, 2019	76.40	77.95	76.40	77.31	270,016	+0.58(+0.76%)
Mar 20, 2019	77.78	78.43	76.34	76.72	312,413	-1.23(-1.57%)
Mar 19, 2019	78.39	78.70	77.67	77.95	293,016	+0.01(+0.01%)
Mar 18, 2019	76.91	77.97	76.42	77.94	247,048	+1.15(+1.49%)
Mar 15, 2019	76.74	77.98	76.37	76.80	790,326	+0.09(+0.12%)
Mar 14, 2019	77.27	77.37	76.13	76.71	440,095	-0.75(-0.96%)
Mar 13, 2019	77.87	78.16	77.04	77.45	456,633	-0.03(-0.04%)
Mar 12, 2019	77.67	77.92	76.94	77.48	245,057	-0.19(-0.25%)
Mar 11, 2019	76.83	77.70	76.81	77.67	245,939	+0.94(+1.22%)
Mar 08, 2019	76.51	77.13	76.51	76.73	267,327	-0.85(-1.10%)
Mar 07, 2019	78.71	78.75	77.21	77.59	261,546	-1.15(-1.46%)
Mar 06, 2019	79.39	79.68	78.63	78.73	246,873	-0.65(-0.81%)
Mar 05, 2019	79.55	79.89	79.17	79.38	237,017	-0.03(-0.03%)
Mar 04, 2019	79.12	79.95	78.59	79.41	426,172	+0.57(+0.73%)

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.