Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.03	79.09	77.62	79.03	56,700	+0.11(+0.14%)
May 30, 2019	79.01	79.46	78.00	78.92	47,466	+0.11(+0.14%)
May 29, 2019	76.62	79.75	76.62	78.81	50,876	-0.35(-0.44%)
May 28, 2019	79.68	79.68	78.82	79.16	53,106	-0.47(-0.59%)
May 24, 2019	78.04	79.83	78.04	79.63	56,500	+1.29(+1.65%)
May 23, 2019	79.11	79.73	77.11	78.34	72,318	-1.56(-1.95%)
May 22, 2019	79.05	80.92	79.05	79.90	55,262	-0.59(-0.73%)
May 21, 2019	78.81	80.83	78.79	80.49	49,286	+1.68(+2.13%)
May 20, 2019	77.41	79.57	77.41	78.81	59,540	+1.01(+1.30%)
May 17, 2019	77.61	79.03	76.83	77.80	275,100	-0.31(-0.40%)
May 16, 2019	78.11	78.86	77.36	78.11	58,565	+0.34(+0.44%)
May 15, 2019	77.43	78.26	76.09	77.77	61,891	+0.44(+0.57%)
May 14, 2019	77.48	77.89	76.65	77.33	76,493	+0.30(+0.39%)
May 13, 2019	77.81	78.83	76.90	77.03	69,153	-1.80(-2.28%)
May 10, 2019	79.15	79.70	78.24	78.83	40,900	-0.46(-0.58%)
May 09, 2019	78.44	79.63	77.55	79.29	50,053	+0.26(+0.33%)
May 08, 2019	79.43	81.29	78.73	79.03	44,191	-1.30(-1.62%)
May 07, 2019	82.00	82.70	80.21	80.33	42,358	-2.95(-3.54%)
May 06, 2019	82.15	83.82	82.06	83.28	59,039	-0.45(-0.54%)
May 03, 2019	82.01	83.73	81.07	83.73	55,500	+1.96(+2.40%)
May 02, 2019	80.71	82.00	80.30	81.77	34,007	+1.12(+1.39%)
May 01, 2019	81.32	81.57	79.51	80.65	120,424	-0.02(-0.02%)
Apr 30, 2019	80.95	81.30	80.07	80.67	55,703	+0.07(+0.09%)
Apr 29, 2019	80.01	81.50	78.80	80.60	39,492	+0.25(+0.31%)
Apr 26, 2019	77.42	80.57	77.35	80.35	52,900	+2.86(+3.69%)
Apr 25, 2019	78.86	78.86	77.48	77.49	21,130	-1.22(-1.55%)
Apr 24, 2019	78.76	79.34	78.20	78.71	35,224	-0.71(-0.89%)
Apr 23, 2019	78.08	79.75	77.56	79.42	25,778	+1.43(+1.83%)
Apr 22, 2019	79.02	79.02	76.69	77.99	23,839	-0.99(-1.25%)
Apr 18, 2019	78.42	79.50	78.42	78.98	19,600	+0.01(+0.01%)
Apr 17, 2019	79.75	79.75	78.25	78.97	26,632	-0.44(-0.55%)
Apr 16, 2019	77.27	79.60	77.27	79.41	21,038	+2.08(+2.69%)
Apr 15, 2019	79.08	79.70	77.26	77.33	13,852	-1.62(-2.05%)
Apr 12, 2019	78.39	79.48	77.84	78.95	25,400	+1.03(+1.32%)
Apr 11, 2019	78.52	79.33	77.91	77.92	27,608	-1.34(-1.69%)
Apr 10, 2019	77.28	79.55	76.37	79.26	37,805	+2.53(+3.30%)
Apr 09, 2019	78.04	79.04	76.73	76.73	22,347	-1.69(-2.16%)
Apr 08, 2019	77.55	78.68	77.33	78.42	22,263	+0.56(+0.72%)
Apr 05, 2019	76.60	78.15	76.60	77.86	68,500	+0.89(+1.16%)
Apr 04, 2019	76.04	77.00	75.66	76.97	27,596	+1.04(+1.37%)
Apr 03, 2019	76.95	77.00	75.62	75.93	11,948	-0.31(-0.41%)
Apr 02, 2019	77.01	77.02	75.17	76.24	22,096	-0.80(-1.04%)
Apr 01, 2019	76.37	77.75	76.30	77.04	33,441	+0.97(+1.28%)
Mar 29, 2019	77.10	77.54	75.25	76.07	35,700	-0.82(-1.07%)
Mar 28, 2019	75.49	76.95	75.32	76.89	14,677	+1.28(+1.69%)
Mar 27, 2019	75.03	76.46	74.22	75.61	30,590	+0.49(+0.65%)
Mar 26, 2019	74.05	75.82	73.57	75.12	26,246	+1.67(+2.27%)
Mar 25, 2019	72.73	74.40	72.73	73.45	29,062	+0.45(+0.62%)
Mar 22, 2019	76.01	76.01	72.76	73.00	60,600	-3.33(-4.36%)
Mar 21, 2019	76.31	77.60	75.72	76.33	47,610	-0.17(-0.22%)
Mar 20, 2019	77.88	78.72	76.32	76.50	33,940	-1.49(-1.91%)
Mar 19, 2019	79.06	79.47	77.32	77.99	46,208	-0.90(-1.14%)
Mar 18, 2019	77.93	79.52	77.82	78.89	60,294	+0.96(+1.23%)
Mar 15, 2019	78.85	81.10	77.59	77.93	136,600	-2.36(-2.94%)
Mar 14, 2019	80.00	80.47	78.87	80.29	50,727	+0.78(+0.98%)
Mar 13, 2019	78.51	79.84	78.47	79.51	47,370	+0.76(+0.97%)
Mar 12, 2019	78.57	79.20	78.16	78.75	28,548	-0.35(-0.44%)
Mar 11, 2019	78.50	79.57	77.55	79.10	35,784	+0.89(+1.14%)
Mar 08, 2019	75.09	80.77	75.09	78.21	91,100	+2.55(+3.37%)
Mar 07, 2019	75.82	76.66	74.43	75.66	33,245	-0.20(-0.26%)
Mar 06, 2019	78.53	78.53	75.44	75.86	50,212	-2.63(-3.35%)
Mar 05, 2019	78.96	79.22	78.20	78.49	21,468	-0.80(-1.01%)
Mar 04, 2019	80.78	80.83	78.77	79.29	36,057	-1.64(-2.03%)

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.