Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	76.55	76.55	75.38	75.66	304,179	-1.72(-2.23%)
May 30, 2019	77.99	78.47	76.91	77.38	163,301	-0.85(-1.09%)
May 29, 2019	77.82	78.64	77.48	78.23	191,038	-0.16(-0.20%)
May 28, 2019	79.96	80.00	78.35	78.39	199,107	-1.29(-1.61%)
May 24, 2019	80.40	80.89	79.30	79.68	159,870	+0.02(+0.02%)
May 23, 2019	80.47	80.89	79.14	79.66	275,874	-1.60(-1.97%)
May 22, 2019	83.05	83.32	80.98	81.26	292,404	-1.90(-2.28%)
May 21, 2019	81.14	83.31	78.87	83.16	758,244	-0.81(-0.97%)
May 20, 2019	83.64	84.48	83.39	83.97	154,421	-0.14(-0.16%)
May 17, 2019	84.51	84.86	83.78	84.11	143,499	-1.24(-1.45%)
May 16, 2019	85.05	85.84	84.40	85.35	221,819	+0.83(+0.98%)
May 15, 2019	84.02	84.95	83.26	84.52	216,368	-0.32(-0.37%)
May 14, 2019	84.05	85.47	83.69	84.83	237,336	+1.13(+1.35%)
May 13, 2019	83.13	84.21	82.33	83.71	437,900	-1.34(-1.57%)
May 10, 2019	84.29	85.37	83.07	85.04	147,946	+0.21(+0.24%)
May 09, 2019	83.68	85.23	83.13	84.83	258,488	+0.34(+0.40%)
May 08, 2019	84.60	85.12	84.12	84.50	455,874	-0.27(-0.32%)
May 07, 2019	85.42	85.69	84.14	84.76	215,003	-1.88(-2.17%)
May 06, 2019	86.05	87.06	84.77	86.64	325,024	-1.17(-1.33%)
May 03, 2019	85.58	88.07	85.58	87.81	357,637	+3.10(+3.66%)
May 02, 2019	83.72	84.82	83.54	84.72	318,735	+0.60(+0.72%)
May 01, 2019	84.16	85.49	83.45	84.11	367,628	-0.05(-0.06%)
Apr 30, 2019	89.06	89.06	82.32	84.16	745,912	-2.64(-3.04%)
Apr 29, 2019	86.43	87.01	86.18	86.80	245,185	+0.76(+0.89%)
Apr 26, 2019	85.50	86.20	84.75	86.04	140,063	+0.97(+1.14%)
Apr 25, 2019	86.10	86.53	84.85	85.07	147,055	-1.76(-2.03%)
Apr 24, 2019	87.31	87.89	86.72	86.83	169,493	-0.43(-0.49%)
Apr 23, 2019	86.94	87.68	86.45	87.26	179,869	+0.50(+0.58%)
Apr 22, 2019	86.80	86.95	86.20	86.75	194,035	-0.58(-0.67%)
Apr 18, 2019	87.26	88.08	86.54	87.34	187,257	+0.39(+0.44%)
Apr 17, 2019	87.80	87.97	86.78	86.95	160,812	-0.47(-0.53%)
Apr 16, 2019	86.44	87.42	86.14	87.42	182,963	+1.01(+1.17%)
Apr 15, 2019	87.22	87.45	86.16	86.41	171,370	-0.73(-0.84%)
Apr 12, 2019	86.86	87.57	86.74	87.14	143,095	+0.93(+1.08%)
Apr 11, 2019	85.69	86.41	85.11	86.21	155,646	+1.16(+1.36%)
Apr 10, 2019	85.33	85.33	84.41	85.05	152,923	+0.10(+0.12%)
Apr 09, 2019	86.07	86.07	84.72	84.95	135,644	-1.74(-2.01%)
Apr 08, 2019	86.50	86.72	85.56	86.69	193,620	-0.27(-0.31%)
Apr 05, 2019	86.37	87.44	86.37	86.96	257,996	+0.74(+0.86%)
Apr 04, 2019	85.47	86.34	85.01	86.22	161,772	+0.92(+1.08%)
Apr 03, 2019	85.39	86.01	84.92	85.30	243,000	+0.55(+0.65%)
Apr 02, 2019	85.43	85.44	84.34	84.74	232,250	-0.60(-0.71%)
Apr 01, 2019	84.58	85.74	84.16	85.35	198,687	+1.61(+1.93%)
Mar 29, 2019	83.84	84.43	83.24	83.74	174,827	+0.43(+0.51%)
Mar 28, 2019	82.59	83.81	82.28	83.31	164,082	+0.93(+1.13%)
Mar 27, 2019	82.27	82.65	81.73	82.38	240,465	+0.13(+0.16%)
Mar 26, 2019	81.86	82.56	81.60	82.25	230,260	+1.18(+1.45%)
Mar 25, 2019	81.15	81.58	80.50	81.07	151,251	-0.21(-0.26%)
Mar 22, 2019	84.49	84.60	81.24	81.28	273,154	-3.41(-4.03%)
Mar 21, 2019	82.84	84.89	82.84	84.70	225,496	+1.39(+1.66%)
Mar 20, 2019	83.70	84.25	82.92	83.31	309,755	-0.66(-0.79%)
Mar 19, 2019	84.15	84.66	83.60	83.97	350,832	+0.08(+0.09%)
Mar 18, 2019	82.07	83.91	81.68	83.89	393,385	+1.90(+2.32%)
Mar 15, 2019	82.05	82.68	81.65	81.99	338,032	+0.09(+0.11%)
Mar 14, 2019	81.89	82.10	81.40	81.90	222,615	-0.20(-0.24%)
Mar 13, 2019	82.05	82.67	81.58	82.10	319,419	+0.44(+0.53%)
Mar 12, 2019	82.12	82.19	81.50	81.67	175,288	-0.27(-0.33%)
Mar 11, 2019	80.75	82.11	80.07	81.93	227,888	+1.09(+1.35%)
Mar 08, 2019	81.30	81.50	80.21	80.85	182,709	-1.33(-1.61%)
Mar 07, 2019	82.64	82.64	81.00	82.17	475,650	-0.72(-0.87%)
Mar 06, 2019	83.80	84.28	82.84	82.89	262,137	-0.83(-0.99%)
Mar 05, 2019	84.07	84.35	83.39	83.73	292,819	-0.36(-0.42%)
Mar 04, 2019	84.51	84.79	83.49	84.08	332,968	-0.05(-0.06%)

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.