Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.20	78.26	78.01	78.01	700	-0.48(-0.61%)
May 30, 2019	78.58	78.63	78.29	78.49	13,927	+0.42(+0.54%)
May 29, 2019	78.35	78.35	77.85	78.07	7,524	-0.92(-1.17%)
May 28, 2019	79.58	79.64	78.99	78.99	517	-0.31(-0.40%)
May 24, 2019	79.54	79.54	79.31	79.31	100	+0.45(+0.57%)
May 23, 2019	78.64	78.85	78.51	78.85	424	-1.05(-1.32%)
May 22, 2019	79.89	79.91	79.89	79.90	1,265	-0.05(-0.06%)
May 21, 2019	79.86	80.03	79.86	79.95	2,428	+0.75(+0.95%)
May 20, 2019	79.07	79.63	79.00	79.20	17,334	-0.67(-0.84%)
May 17, 2019	79.87	80.13	79.87	79.87	2,700	-0.49(-0.61%)
May 16, 2019	80.44	80.62	80.28	80.36	609	+0.70(+0.88%)
May 15, 2019	79.82	79.82	79.31	79.66	1,046	+0.43(+0.54%)
May 14, 2019	78.72	79.39	78.72	79.23	2,590	+0.82(+1.04%)
May 13, 2019	78.66	78.92	78.25	78.42	3,032	-1.65(-2.06%)
May 10, 2019	79.25	80.07	78.84	80.07	1,600	+0.36(+0.46%)
May 09, 2019	78.69	79.70	78.69	79.70	1,096	-0.03(-0.03%)
May 08, 2019	79.80	80.05	79.73	79.73	1,096	-0.12(-0.15%)
May 07, 2019	80.36	80.36	79.60	79.85	1,647	-1.44(-1.77%)
May 06, 2019	80.09	81.29	80.09	81.29	448	+0.07(+0.08%)
May 03, 2019	80.97	81.22	80.97	81.22	500	+1.01(+1.26%)
May 02, 2019	80.09	80.36	80.09	80.21	838	+0.13(+0.17%)
May 01, 2019	80.74	80.74	80.08	80.08	6,193	-0.73(-0.90%)
Apr 30, 2019	80.50	80.81	80.50	80.81	2,210	+0.24(+0.30%)
Apr 29, 2019	80.54	80.65	80.54	80.57	1,602	+0.02(+0.02%)
Apr 26, 2019	80.11	80.59	80.11	80.55	2,600	+0.51(+0.63%)
Apr 25, 2019	79.77	80.04	79.39	80.04	677	+0.07(+0.09%)
Apr 24, 2019	79.98	80.06	79.96	79.98	530	+0.24(+0.30%)
Apr 23, 2019	79.08	79.77	79.08	79.73	2,626	+1.14(+1.45%)
Apr 22, 2019	78.33	78.59	78.33	78.59	2,002	-0.03(-0.04%)
Apr 18, 2019	78.53	78.62	78.03	78.62	1,800	+0.09(+0.12%)
Apr 17, 2019	79.00	79.00	78.53	78.53	919	-1.10(-1.38%)
Apr 16, 2019	80.23	80.23	79.59	79.63	1,418	-0.57(-0.71%)
Apr 15, 2019	80.24	80.24	80.20	80.20	280	-0.01(-0.02%)
Apr 12, 2019	80.71	80.71	80.21	80.21	400	+0.02(+0.03%)
Apr 11, 2019	80.16	80.21	80.05	80.19	2,062	-0.07(-0.09%)
Apr 10, 2019	79.91	80.30	79.91	80.26	1,905	+0.79(+1.00%)
Apr 09, 2019	79.81	79.81	79.47	79.47	2,433	-0.47(-0.58%)
Apr 08, 2019	79.99	79.99	79.58	79.93	4,843	-0.15(-0.19%)
Apr 05, 2019	79.67	80.08	79.67	80.08	1,800	+0.50(+0.63%)
Apr 04, 2019	79.90	79.90	79.30	79.58	2,869	-0.39(-0.49%)
Apr 03, 2019	80.19	80.19	79.83	79.97	4,219	+0.27(+0.34%)
Apr 02, 2019	79.29	79.71	79.29	79.70	2,587	-0.01(-0.01%)
Apr 01, 2019	79.60	79.71	79.52	79.71	1,055	+0.44(+0.55%)
Mar 29, 2019	78.93	79.29	78.93	79.27	2,500	+0.42(+0.54%)
Mar 28, 2019	78.97	78.97	78.68	78.85	3,737	+0.45(+0.57%)
Mar 27, 2019	78.47	78.47	77.82	78.40	1,582	-0.56(-0.71%)
Mar 26, 2019	79.25	79.35	78.96	78.96	867	+0.34(+0.44%)
Mar 25, 2019	78.15	78.71	78.10	78.62	9,031	+0.20(+0.26%)
Mar 22, 2019	79.18	79.18	78.42	78.42	1,300	-1.76(-2.20%)
Mar 21, 2019	79.59	80.18	79.59	80.18	573	+0.92(+1.16%)
Mar 20, 2019	79.28	79.28	78.89	79.26	1,336	-0.15(-0.19%)
Mar 19, 2019	79.67	79.73	79.41	79.41	15,505	-0.14(-0.18%)
Mar 18, 2019	79.32	79.55	79.14	79.55	2,516	+0.22(+0.28%)
Mar 15, 2019	79.51	79.69	79.33	79.33	1,100	+0.18(+0.23%)
Mar 14, 2019	79.05	79.22	79.00	79.15	1,144	-0.11(-0.13%)
Mar 13, 2019	79.38	79.58	79.26	79.26	3,043	+0.45(+0.57%)
Mar 12, 2019	78.60	78.92	78.60	78.80	1,780	+0.19(+0.25%)
Mar 11, 2019	77.91	78.61	77.91	78.61	1,727	+1.26(+1.63%)
Mar 08, 2019	76.85	77.35	76.85	77.35	2,600	-0.08(-0.11%)
Mar 07, 2019	77.36	77.85	77.36	77.43	3,766	-0.29(-0.38%)
Mar 06, 2019	78.14	78.14	77.66	77.72	3,327	-1.00(-1.27%)
Mar 05, 2019	78.80	78.80	78.72	78.72	4,164	-0.09(-0.11%)
Mar 04, 2019	80.02	80.02	78.25	78.81	2,168	-0.87(-1.09%)

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.