Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	76.48	76.82	76.37	76.79	114,600	-0.58(-0.75%)
May 30, 2019	77.00	77.37	77.00	77.37	93,227	+0.39(+0.51%)
May 29, 2019	76.98	77.14	76.73	76.98	68,571	-0.65(-0.84%)
May 28, 2019	78.25	78.57	77.63	77.63	290,532	-0.78(-0.99%)
May 24, 2019	78.42	78.64	78.19	78.41	114,400	+0.71(+0.91%)
May 23, 2019	77.50	77.78	77.27	77.70	91,347	-0.64(-0.82%)
May 22, 2019	78.21	78.46	78.19	78.34	59,348	+0.01(+0.01%)
May 21, 2019	78.19	78.41	78.09	78.33	69,254	+0.43(+0.55%)
May 20, 2019	77.86	78.10	77.71	77.90	114,764	-0.54(-0.69%)
May 17, 2019	78.49	78.80	78.35	78.44	209,900	-0.29(-0.37%)
May 16, 2019	78.35	79.01	78.35	78.73	116,592	+0.66(+0.85%)
May 15, 2019	77.27	78.26	77.23	78.07	144,387	+0.42(+0.54%)
May 14, 2019	77.33	77.84	77.21	77.65	132,919	+0.74(+0.96%)
May 13, 2019	77.23	77.29	76.73	76.91	345,675	-1.71(-2.18%)
May 10, 2019	78.16	78.67	77.74	78.62	93,600	+0.54(+0.69%)
May 09, 2019	77.63	78.17	77.43	78.08	131,655	-0.40(-0.51%)
May 08, 2019	78.39	78.69	78.27	78.48	60,104	+0.23(+0.29%)
May 07, 2019	78.93	78.93	77.97	78.25	151,288	-1.36(-1.71%)
May 06, 2019	78.85	79.64	78.41	79.61	126,643	-0.83(-1.03%)
May 03, 2019	79.83	80.45	79.78	80.44	131,500	+0.94(+1.18%)
May 02, 2019	79.66	79.74	79.32	79.50	143,768	-0.19(-0.24%)
May 01, 2019	80.29	80.43	79.68	79.69	235,805	-0.47(-0.59%)
Apr 30, 2019	79.98	80.24	79.85	80.16	143,479	+0.17(+0.21%)
Apr 29, 2019	79.73	80.02	79.63	79.99	94,403	+0.28(+0.35%)
Apr 26, 2019	79.40	79.71	79.35	79.71	69,800	+0.45(+0.57%)
Apr 25, 2019	79.18	79.33	79.06	79.26	70,953	-0.06(-0.08%)
Apr 24, 2019	79.42	79.54	79.24	79.32	119,093	-0.15(-0.19%)
Apr 23, 2019	79.06	79.49	79.06	79.47	101,042	+0.27(+0.34%)
Apr 22, 2019	79.09	79.35	78.78	79.20	113,877	-0.09(-0.12%)
Apr 18, 2019	79.30	79.38	79.11	79.30	113,800	+0.02(+0.02%)
Apr 17, 2019	79.38	79.44	79.15	79.28	51,270	+0.04(+0.05%)
Apr 16, 2019	79.34	79.46	79.21	79.24	118,410	+0.21(+0.27%)
Apr 15, 2019	79.08	79.13	78.95	79.03	66,961	+0.05(+0.06%)
Apr 12, 2019	78.90	79.00	78.87	78.98	121,200	+0.39(+0.50%)
Apr 11, 2019	78.73	78.77	78.46	78.59	79,630	-0.09(-0.11%)
Apr 10, 2019	78.58	78.77	78.46	78.68	57,383	+0.30(+0.38%)
Apr 09, 2019	78.57	78.58	78.37	78.38	81,360	-0.45(-0.57%)
Apr 08, 2019	78.91	78.91	78.65	78.83	52,259	+0.09(+0.11%)
Apr 05, 2019	78.51	78.79	78.51	78.74	63,900	+0.19(+0.24%)
Apr 04, 2019	78.49	78.62	78.41	78.55	91,300	-0.20(-0.25%)
Apr 03, 2019	78.64	78.96	78.62	78.75	94,880	+0.51(+0.65%)
Apr 02, 2019	77.98	78.27	77.90	78.24	138,331	+0.04(+0.05%)
Apr 01, 2019	78.12	78.27	77.91	78.20	204,095	+0.75(+0.97%)
Mar 29, 2019	77.37	77.46	77.21	77.45	59,900	+0.37(+0.48%)
Mar 28, 2019	77.03	77.19	76.78	77.08	137,900	+0.09(+0.12%)
Mar 27, 2019	77.27	77.36	76.59	76.99	158,068	-0.23(-0.30%)
Mar 26, 2019	77.11	77.23	76.87	77.22	535,315	+0.80(+1.05%)
Mar 25, 2019	76.28	76.45	76.04	76.42	100,232	+0.09(+0.12%)
Mar 22, 2019	77.02	77.08	76.31	76.33	143,400	-1.53(-1.97%)
Mar 21, 2019	77.41	77.88	77.41	77.86	233,427	+0.03(+0.04%)
Mar 20, 2019	77.49	78.14	77.23	77.83	157,152	+0.15(+0.19%)
Mar 19, 2019	77.93	77.93	77.50	77.68	367,118	+0.17(+0.22%)
Mar 18, 2019	77.32	77.51	77.19	77.51	70,959	+0.26(+0.34%)
Mar 15, 2019	77.11	77.31	77.00	77.25	71,900	+0.73(+0.95%)
Mar 14, 2019	76.33	76.59	76.27	76.52	92,658	+0.05(+0.07%)
Mar 13, 2019	76.14	76.54	76.14	76.47	80,961	+0.55(+0.72%)
Mar 12, 2019	75.77	76.00	75.77	75.92	116,620	+0.03(+0.04%)
Mar 11, 2019	75.15	75.89	75.15	75.89	121,849	+0.66(+0.88%)
Mar 08, 2019	74.79	75.24	74.77	75.23	176,300	+0.02(+0.03%)
Mar 07, 2019	75.89	75.89	75.18	75.21	721,791	-0.90(-1.18%)
Mar 06, 2019	76.41	76.44	76.05	76.11	136,575	-0.30(-0.39%)
Mar 05, 2019	76.20	76.54	76.16	76.40	138,170	+0.13(+0.17%)
Mar 04, 2019	76.55	76.62	76.00	76.27	137,579	-0.17(-0.22%)

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.