Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.21	75.29	73.73	75.29	1,063,200	+0.10(+0.13%)
May 30, 2019	74.01	75.48	73.98	75.19	940,448	+1.32(+1.79%)
May 29, 2019	74.23	74.83	73.08	73.87	1,010,166	-0.84(-1.12%)
May 28, 2019	76.18	76.18	74.71	74.71	1,294,647	-1.14(-1.50%)
May 24, 2019	75.76	76.03	75.23	75.85	707,200	+0.65(+0.86%)
May 23, 2019	75.95	75.95	74.71	75.20	837,815	-1.58(-2.06%)
May 22, 2019	76.93	77.27	76.56	76.78	527,939	-0.70(-0.90%)
May 21, 2019	76.60	77.51	76.53	77.48	545,255	+1.41(+1.85%)
May 20, 2019	76.25	76.72	75.96	76.07	823,043	-0.47(-0.61%)
May 17, 2019	76.65	77.65	76.53	76.54	556,500	-0.96(-1.24%)
May 16, 2019	77.13	78.00	77.05	77.50	684,497	+0.69(+0.90%)
May 15, 2019	75.82	77.20	75.51	76.81	661,164	+0.32(+0.42%)
May 14, 2019	75.83	77.25	75.83	76.49	946,819	+0.68(+0.90%)
May 13, 2019	77.18	77.86	75.49	75.81	1,542,068	-2.85(-3.62%)
May 10, 2019	78.25	79.08	77.03	78.66	752,800	+0.03(+0.04%)
May 09, 2019	78.50	79.23	77.68	78.63	976,570	-0.40(-0.51%)
May 08, 2019	78.57	80.44	78.23	79.03	1,844,777	+0.80(+1.02%)
May 07, 2019	76.43	79.13	75.54	78.23	1,899,740	+1.22(+1.58%)
May 06, 2019	75.69	77.02	75.38	77.01	856,975	+0.00(+0.00%)
May 03, 2019	77.54	77.87	76.95	77.01	1,365,100	+0.27(+0.35%)
May 02, 2019	76.69	77.39	76.07	76.74	1,150,616	-0.85(-1.10%)
May 01, 2019	78.25	78.60	77.58	77.59	1,127,271	-0.35(-0.45%)
Apr 30, 2019	78.77	78.99	77.67	77.94	1,154,856	-0.52(-0.66%)
Apr 29, 2019	79.05	79.15	78.45	78.46	582,670	-0.52(-0.66%)
Apr 26, 2019	78.20	79.10	77.84	78.98	785,000	+0.61(+0.78%)
Apr 25, 2019	79.04	79.25	78.20	78.37	1,076,673	-1.06(-1.33%)
Apr 24, 2019	80.36	81.15	79.40	79.43	1,180,542	-0.90(-1.12%)
Apr 23, 2019	78.88	80.59	78.84	80.33	1,508,836	+1.65(+2.10%)
Apr 22, 2019	76.76	78.85	76.08	78.68	1,103,471	+1.75(+2.27%)
Apr 18, 2019	76.90	77.48	76.43	76.93	817,200	+0.16(+0.21%)
Apr 17, 2019	77.50	77.52	76.52	76.77	916,207	-0.34(-0.44%)
Apr 16, 2019	76.70	77.40	76.64	77.11	795,984	+0.69(+0.90%)
Apr 15, 2019	76.88	77.26	76.27	76.42	742,721	-0.58(-0.75%)
Apr 12, 2019	76.85	77.33	76.68	77.00	746,600	+0.62(+0.81%)
Apr 11, 2019	75.55	76.54	75.46	76.38	798,733	+0.87(+1.15%)
Apr 10, 2019	75.74	75.82	74.89	75.51	1,147,265	-0.06(-0.08%)
Apr 09, 2019	76.19	76.21	75.38	75.57	987,051	-1.13(-1.47%)
Apr 08, 2019	76.43	76.91	76.30	76.70	929,854	-0.01(-0.01%)
Apr 05, 2019	76.52	77.06	76.25	76.71	689,500	+0.56(+0.74%)
Apr 04, 2019	76.22	76.53	75.78	76.15	914,581	-0.13(-0.17%)
Apr 03, 2019	76.92	77.13	76.05	76.28	581,974	-0.31(-0.40%)
Apr 02, 2019	77.10	77.10	76.03	76.59	646,109	-0.51(-0.66%)
Apr 01, 2019	75.81	77.19	75.76	77.10	1,013,049	+1.91(+2.54%)
Mar 29, 2019	75.49	75.81	74.83	75.19	973,400	+0.25(+0.33%)
Mar 28, 2019	73.61	75.01	73.61	74.94	1,049,141	+1.51(+2.06%)
Mar 27, 2019	73.75	74.32	73.24	73.43	818,715	-0.31(-0.42%)
Mar 26, 2019	73.67	74.18	72.90	73.74	648,868	+0.56(+0.77%)
Mar 25, 2019	73.00	73.67	72.45	73.18	994,958	+0.11(+0.15%)
Mar 22, 2019	74.13	74.39	72.80	73.07	870,500	-1.60(-2.14%)
Mar 21, 2019	73.37	75.13	73.35	74.67	847,622	+0.95(+1.29%)
Mar 20, 2019	73.64	74.51	72.84	73.72	804,350	-0.03(-0.04%)
Mar 19, 2019	74.79	75.16	73.63	73.75	1,228,625	-0.59(-0.79%)
Mar 18, 2019	73.72	74.63	73.68	74.34	1,265,536	+0.53(+0.72%)
Mar 15, 2019	73.08	74.35	73.05	73.81	2,066,200	+0.73(+1.00%)
Mar 14, 2019	73.13	73.46	72.85	73.08	799,066	-0.19(-0.26%)
Mar 13, 2019	73.50	73.91	72.90	73.27	1,119,635	+0.21(+0.29%)
Mar 12, 2019	73.22	73.82	72.96	73.06	1,009,813	+0.02(+0.03%)
Mar 11, 2019	71.77	73.21	71.50	73.04	1,232,875	+1.14(+1.59%)
Mar 08, 2019	71.24	72.00	70.89	71.90	1,181,300	-0.21(-0.29%)
Mar 07, 2019	72.05	72.45	71.39	72.11	1,609,232	-0.14(-0.19%)
Mar 06, 2019	72.87	73.04	72.20	72.25	810,973	-0.75(-1.03%)
Mar 05, 2019	73.85	73.85	72.92	73.00	876,899	-0.64(-0.87%)
Mar 04, 2019	74.77	74.79	73.06	73.64	1,169,441	-0.37(-0.50%)

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.