Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.21	75.50	73.78	74.84	312,064	-0.29(-0.38%)
May 30, 2019	76.79	76.94	74.50	75.12	246,805	-1.33(-1.75%)
May 29, 2019	76.36	76.71	75.74	76.46	224,502	-0.59(-0.76%)
May 28, 2019	78.42	78.60	77.01	77.04	247,280	-1.57(-2.00%)
May 24, 2019	77.69	78.71	77.62	78.61	176,880	+1.31(+1.69%)
May 23, 2019	78.59	78.81	76.96	77.31	225,875	-2.00(-2.52%)
May 22, 2019	78.13	79.33	77.83	79.31	200,332	+0.85(+1.08%)
May 21, 2019	78.73	79.29	77.84	78.46	155,699	+0.20(+0.25%)
May 20, 2019	76.95	78.83	76.95	78.26	244,786	+0.86(+1.11%)
May 17, 2019	78.56	79.56	77.33	77.41	269,590	-2.04(-2.57%)
May 16, 2019	78.15	80.26	78.15	79.44	267,743	+1.46(+1.87%)
May 15, 2019	77.29	78.28	77.29	77.98	155,023	+0.30(+0.38%)
May 14, 2019	77.09	78.42	76.56	77.68	189,407	+0.76(+0.98%)
May 13, 2019	78.10	78.19	76.26	76.93	213,654	-2.46(-3.10%)
May 10, 2019	78.73	79.46	77.91	79.39	212,589	+0.60(+0.77%)
May 09, 2019	77.68	79.30	77.35	78.78	189,154	+0.58(+0.74%)
May 08, 2019	79.46	79.60	78.05	78.21	247,490	-1.29(-1.62%)
May 07, 2019	80.26	80.83	79.01	79.50	228,087	-1.34(-1.66%)
May 06, 2019	80.54	81.80	80.54	80.83	235,421	-0.71(-0.87%)
May 03, 2019	80.55	81.63	80.55	81.55	275,033	+1.40(+1.75%)
May 02, 2019	79.41	80.49	78.96	80.14	260,742	+0.94(+1.18%)
May 01, 2019	80.92	81.80	79.03	79.21	341,621	-1.61(-1.99%)
Apr 30, 2019	81.05	82.70	79.99	80.82	350,008	+0.70(+0.88%)
Apr 29, 2019	80.00	80.89	78.56	80.12	509,612	+2.35(+3.02%)
Apr 26, 2019	77.14	77.77	76.91	77.77	171,937	+0.70(+0.91%)
Apr 25, 2019	77.27	77.89	76.60	77.07	205,297	-0.69(-0.89%)
Apr 24, 2019	76.62	78.22	76.62	77.76	269,233	+0.75(+0.97%)
Apr 23, 2019	76.07	77.56	75.59	77.01	320,019	+1.05(+1.38%)
Apr 22, 2019	76.74	76.96	74.91	75.96	255,379	-0.99(-1.29%)
Apr 18, 2019	76.05	77.10	75.76	76.95	294,718	+1.05(+1.39%)
Apr 17, 2019	76.61	76.61	75.11	75.90	200,412	-0.53(-0.69%)
Apr 16, 2019	75.14	76.45	74.91	76.43	195,708	+1.85(+2.48%)
Apr 15, 2019	74.81	75.00	74.43	74.58	218,018	+0.00(+0.00%)
Apr 12, 2019	74.59	74.96	74.28	74.58	237,665	+0.58(+0.78%)
Apr 11, 2019	72.86	74.22	72.86	74.00	352,237	+1.40(+1.93%)
Apr 10, 2019	71.52	72.61	71.26	72.60	198,186	+1.48(+2.09%)
Apr 09, 2019	70.51	71.17	70.34	71.11	298,984	+0.33(+0.47%)
Apr 08, 2019	71.03	71.26	70.19	70.78	160,890	-0.26(-0.37%)
Apr 05, 2019	70.94	71.69	70.71	71.04	529,158	+0.37(+0.52%)
Apr 04, 2019	70.77	71.21	70.30	70.67	427,407	+0.04(+0.06%)
Apr 03, 2019	70.27	71.35	69.49	70.63	394,152	+0.93(+1.33%)
Apr 02, 2019	69.88	69.94	68.92	69.70	379,738	-0.22(-0.31%)
Apr 01, 2019	68.98	70.30	68.71	69.92	399,473	+1.46(+2.13%)
Mar 29, 2019	69.50	69.62	68.34	68.46	345,654	-0.57(-0.82%)
Mar 28, 2019	69.98	70.49	68.86	69.03	242,226	-1.10(-1.56%)
Mar 27, 2019	69.80	70.52	69.45	70.13	223,250	+0.00(+0.00%)
Mar 26, 2019	69.63	70.22	69.15	70.13	563,306	+0.89(+1.29%)
Mar 25, 2019	67.79	69.82	67.40	69.24	516,952	+1.26(+1.85%)
Mar 22, 2019	68.69	68.99	67.60	67.98	426,284	-1.30(-1.88%)
Mar 21, 2019	68.62	70.23	68.62	69.28	187,727	+0.22(+0.33%)
Mar 20, 2019	69.40	70.19	68.82	69.06	335,162	-0.28(-0.40%)
Mar 19, 2019	71.37	71.40	69.29	69.33	281,246	-2.01(-2.81%)
Mar 18, 2019	71.34	72.39	71.09	71.34	278,580	+0.10(+0.14%)
Mar 15, 2019	72.16	72.87	71.11	71.24	638,036	-0.83(-1.15%)
Mar 14, 2019	71.86	72.44	71.60	72.07	210,424	+0.07(+0.10%)
Mar 13, 2019	71.90	72.42	71.31	72.00	340,132	+0.18(+0.25%)
Mar 12, 2019	72.00	72.50	71.50	71.82	256,622	-0.23(-0.32%)
Mar 11, 2019	71.56	72.09	70.99	72.05	259,447	+0.96(+1.35%)
Mar 08, 2019	70.64	71.21	69.71	71.09	204,412	+0.05(+0.08%)
Mar 07, 2019	72.83	73.17	70.94	71.03	273,124	-1.75(-2.41%)
Mar 06, 2019	74.41	74.41	72.60	72.79	204,432	-1.61(-2.16%)
Mar 05, 2019	75.19	75.19	74.32	74.40	135,623	-0.67(-0.89%)
Mar 04, 2019	76.52	76.52	74.64	75.06	210,446	-1.28(-1.67%)

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.