Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	76.04	76.16	75.89	76.01	3,200	-0.79(-1.02%)
May 30, 2019	76.91	76.91	76.59	76.79	1,875	+0.29(+0.38%)
May 29, 2019	76.44	76.65	76.26	76.50	5,942	-0.73(-0.94%)
May 28, 2019	77.77	77.77	77.23	77.23	2,464	-0.41(-0.53%)
May 24, 2019	77.45	77.73	77.45	77.64	4,400	+0.55(+0.71%)
May 23, 2019	77.25	77.26	76.96	77.09	1,440	-1.09(-1.39%)
May 22, 2019	78.16	78.35	78.16	78.18	5,927	-0.13(-0.16%)
May 21, 2019	78.39	78.44	78.19	78.31	15,484	+0.58(+0.75%)
May 20, 2019	77.71	78.12	77.59	77.73	2,287	-0.44(-0.56%)
May 17, 2019	78.19	78.61	78.15	78.17	4,100	-0.61(-0.78%)
May 16, 2019	78.27	78.80	78.17	78.78	3,881	+0.51(+0.65%)
May 15, 2019	77.42	78.41	77.42	78.27	2,490	+0.26(+0.33%)
May 14, 2019	77.69	78.14	77.69	78.02	6,619	+0.86(+1.11%)
May 13, 2019	77.73	77.73	77.16	77.16	3,144	-1.98(-2.50%)
May 10, 2019	78.48	79.14	77.96	79.14	5,700	+0.50(+0.64%)
May 09, 2019	78.67	78.74	78.08	78.64	3,935	-0.48(-0.61%)
May 08, 2019	79.22	79.49	78.87	79.12	5,403	+0.21(+0.27%)
May 07, 2019	79.84	79.84	78.81	78.91	6,588	-1.56(-1.94%)
May 06, 2019	79.70	80.53	79.70	80.47	5,034	-0.47(-0.58%)
May 03, 2019	80.58	81.11	80.58	80.94	12,200	+0.77(+0.96%)
May 02, 2019	80.48	80.48	80.17	80.17	3,297	-0.70(-0.87%)
May 01, 2019	81.22	81.50	80.83	80.87	11,850	-0.21(-0.26%)
Apr 30, 2019	80.82	81.08	80.72	81.08	2,370	+0.00(+0.00%)
Apr 29, 2019	80.89	81.17	80.83	81.08	1,821	+0.23(+0.28%)
Apr 26, 2019	80.65	80.85	80.50	80.85	2,100	+0.31(+0.39%)
Apr 25, 2019	80.42	80.65	80.12	80.53	31,980	+0.03(+0.04%)
Apr 24, 2019	80.71	80.90	80.50	80.50	5,652	-0.32(-0.40%)
Apr 23, 2019	80.61	80.95	80.61	80.82	5,473	+0.24(+0.30%)
Apr 22, 2019	80.38	80.58	80.38	80.58	2,101	+0.02(+0.02%)
Apr 18, 2019	80.65	80.65	80.34	80.56	4,900	-0.01(-0.01%)
Apr 17, 2019	80.66	80.66	80.58	80.58	4,600	-0.06(-0.08%)
Apr 16, 2019	80.63	80.69	80.58	80.64	3,521	+0.21(+0.26%)
Apr 15, 2019	80.59	80.59	80.43	80.43	2,195	-0.00(-0.01%)
Apr 12, 2019	80.61	80.61	80.35	80.44	3,600	+0.58(+0.73%)
Apr 11, 2019	80.06	80.06	79.69	79.85	3,528	-0.16(-0.20%)
Apr 10, 2019	79.93	80.11	79.91	80.01	5,743	+0.24(+0.30%)
Apr 09, 2019	79.75	79.87	79.75	79.77	2,679	-0.25(-0.31%)
Apr 08, 2019	79.88	80.02	79.88	80.02	3,473	+0.06(+0.08%)
Apr 05, 2019	79.94	79.98	79.89	79.96	2,600	+0.35(+0.43%)
Apr 04, 2019	79.74	79.74	79.58	79.61	3,357	+0.14(+0.18%)
Apr 03, 2019	79.82	79.89	79.47	79.47	12,227	+0.22(+0.27%)
Apr 02, 2019	79.29	79.29	79.11	79.25	5,373	+0.05(+0.06%)
Apr 01, 2019	78.86	79.23	78.86	79.21	3,089	+1.12(+1.43%)
Mar 29, 2019	78.15	78.18	77.95	78.09	5,600	+0.29(+0.37%)
Mar 28, 2019	77.54	77.80	77.54	77.80	11,966	+0.21(+0.27%)
Mar 27, 2019	77.89	77.93	77.31	77.59	6,126	-0.30(-0.39%)
Mar 26, 2019	77.87	78.15	77.84	77.89	9,173	+0.53(+0.69%)
Mar 25, 2019	77.22	77.49	77.08	77.36	4,342	-0.19(-0.25%)
Mar 22, 2019	78.10	78.10	77.35	77.55	11,600	-1.34(-1.69%)
Mar 21, 2019	78.08	78.93	78.08	78.89	6,431	+0.38(+0.49%)
Mar 20, 2019	78.45	78.77	78.19	78.50	2,250	-0.06(-0.07%)
Mar 19, 2019	78.93	78.96	78.56	78.56	4,532	+0.01(+0.01%)
Mar 18, 2019	78.27	78.56	78.27	78.55	3,924	+0.47(+0.60%)
Mar 15, 2019	78.00	78.20	77.88	78.08	9,300	+0.38(+0.48%)
Mar 14, 2019	77.70	77.73	77.69	77.70	1,292	+0.03(+0.05%)
Mar 13, 2019	77.68	77.82	77.41	77.67	4,045	+0.61(+0.79%)
Mar 12, 2019	77.23	77.32	77.06	77.06	6,854	+0.14(+0.18%)
Mar 11, 2019	76.69	76.92	76.61	76.92	7,310	+1.06(+1.40%)
Mar 08, 2019	75.61	75.86	75.61	75.86	2,400	-0.41(-0.54%)
Mar 07, 2019	76.29	76.52	76.11	76.27	11,360	-0.94(-1.21%)
Mar 06, 2019	77.27	77.49	77.21	77.21	3,192	-0.18(-0.24%)
Mar 05, 2019	77.27	77.50	77.27	77.39	8,209	+0.36(+0.46%)
Mar 04, 2019	77.90	77.90	76.89	77.03	12,211	-0.40(-0.51%)

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.