Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.36	80.94	77.67	80.77	384,020	-2.40(-2.89%)
May 30, 2019	82.64	83.72	82.25	83.17	121,549	+0.55(+0.66%)
May 29, 2019	84.10	84.10	82.62	82.63	136,528	-2.64(-3.10%)
May 28, 2019	86.13	87.22	84.71	85.27	98,336	-1.06(-1.23%)
May 24, 2019	85.55	87.41	85.35	86.33	88,020	+1.20(+1.41%)
May 23, 2019	85.65	86.62	84.71	85.13	88,285	-1.27(-1.48%)
May 22, 2019	87.04	87.73	86.13	86.41	53,344	-0.62(-0.71%)
May 21, 2019	86.88	88.21	85.74	87.03	120,553	+0.25(+0.29%)
May 20, 2019	87.41	87.98	86.34	86.78	105,434	-0.87(-0.99%)
May 17, 2019	90.70	91.71	87.59	87.64	93,650	-3.54(-3.88%)
May 16, 2019	90.66	92.36	90.30	91.18	97,595	+0.73(+0.81%)
May 15, 2019	89.19	90.56	89.13	90.45	87,692	+0.85(+0.95%)
May 14, 2019	89.54	90.13	87.98	89.60	84,306	+0.17(+0.19%)
May 13, 2019	88.55	89.64	86.31	89.44	94,977	+0.18(+0.21%)
May 10, 2019	88.50	89.45	86.94	89.25	121,907	+0.79(+0.90%)
May 09, 2019	88.23	89.28	87.70	88.46	60,524	-0.13(-0.15%)
May 08, 2019	88.87	89.60	87.63	88.59	95,120	-0.43(-0.49%)
May 07, 2019	88.86	89.57	87.72	89.02	64,359	-0.34(-0.38%)
May 06, 2019	88.10	89.58	88.10	89.36	107,528	+0.46(+0.52%)
May 03, 2019	87.85	89.69	87.58	88.90	93,975	+1.28(+1.47%)
May 02, 2019	87.60	88.74	86.32	87.62	110,641	-0.09(-0.11%)
May 01, 2019	88.56	88.66	87.30	87.71	169,367	-0.79(-0.89%)
Apr 30, 2019	87.78	89.29	85.50	88.49	144,092	+0.88(+1.00%)
Apr 29, 2019	87.56	87.84	86.37	87.62	72,412	-0.12(-0.14%)
Apr 26, 2019	86.11	87.75	85.34	87.74	83,148	+1.79(+2.08%)
Apr 25, 2019	87.81	88.78	85.22	85.95	123,637	-2.26(-2.57%)
Apr 24, 2019	86.65	88.98	86.58	88.21	155,618	+1.75(+2.03%)
Apr 23, 2019	86.58	87.51	85.87	86.45	98,259	+0.01(+0.01%)
Apr 22, 2019	86.21	86.48	85.10	86.44	82,869	+0.24(+0.28%)
Apr 18, 2019	86.18	87.40	85.69	86.20	86,396	-0.29(-0.33%)
Apr 17, 2019	86.51	87.27	85.24	86.49	109,744	+0.31(+0.36%)
Apr 16, 2019	85.93	86.90	85.58	86.18	134,528	+0.43(+0.51%)
Apr 15, 2019	83.94	86.01	83.94	85.74	149,319	+1.43(+1.70%)
Apr 12, 2019	82.80	84.55	82.44	84.31	122,232	+1.46(+1.76%)
Apr 11, 2019	83.42	83.89	82.09	82.85	148,296	-0.74(-0.88%)
Apr 10, 2019	81.96	83.73	81.54	83.59	125,649	+1.86(+2.27%)
Apr 09, 2019	83.34	83.78	81.50	81.73	97,978	-1.51(-1.82%)
Apr 08, 2019	82.97	83.89	82.69	83.25	157,799	+0.42(+0.51%)
Apr 05, 2019	81.81	83.80	81.47	82.82	212,851	+1.54(+1.90%)
Apr 04, 2019	78.68	81.78	78.46	81.28	253,427	+4.21(+5.46%)
Apr 03, 2019	76.02	77.91	75.37	77.07	125,087	+1.31(+1.73%)
Apr 02, 2019	76.27	77.34	75.43	75.76	99,085	-0.51(-0.67%)
Apr 01, 2019	77.80	77.80	75.86	76.27	179,398	-1.18(-1.53%)
Mar 29, 2019	78.39	78.78	77.16	77.45	234,937	-0.74(-0.95%)
Mar 28, 2019	78.17	78.77	77.31	78.19	148,701	-0.11(-0.14%)
Mar 27, 2019	76.57	78.57	76.08	78.30	200,247	+1.46(+1.90%)
Mar 26, 2019	76.00	77.17	74.71	76.84	182,681	+1.25(+1.65%)
Mar 25, 2019	75.27	76.02	74.03	75.59	134,035	+0.22(+0.29%)
Mar 22, 2019	76.51	77.25	75.06	75.37	135,441	-1.54(-2.01%)
Mar 21, 2019	75.30	77.20	75.28	76.91	127,043	+1.74(+2.31%)
Mar 20, 2019	75.94	76.52	74.64	75.18	135,546	-0.78(-1.02%)
Mar 19, 2019	78.51	78.69	75.94	75.95	311,889	-2.50(-3.19%)
Mar 18, 2019	79.46	79.46	78.33	78.45	274,581	-0.94(-1.19%)
Mar 15, 2019	78.81	79.41	78.42	79.40	360,310	+0.68(+0.87%)
Mar 14, 2019	77.76	79.49	77.15	78.71	213,994	+0.82(+1.06%)
Mar 13, 2019	75.97	78.00	75.69	77.89	187,917	+1.97(+2.59%)
Mar 12, 2019	76.27	76.54	75.59	75.92	146,540	+0.11(+0.15%)
Mar 11, 2019	76.39	77.29	74.20	75.81	154,597	-0.57(-0.75%)
Mar 08, 2019	75.79	78.12	75.24	76.39	136,090	+0.84(+1.11%)
Mar 07, 2019	75.74	77.51	72.70	75.55	294,514	-1.68(-2.18%)
Mar 06, 2019	77.44	78.51	75.90	77.23	181,919	-0.65(-0.83%)
Mar 05, 2019	78.07	78.87	77.06	77.87	200,986	-0.49(-0.62%)
Mar 04, 2019	79.66	80.69	77.82	78.36	228,442	-0.68(-0.86%)

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.