Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.95	78.08	76.88	77.34	256,702	-1.42(-1.81%)
May 30, 2019	78.94	79.97	77.80	78.77	148,466	+0.22(+0.28%)
May 29, 2019	78.75	78.94	77.47	78.55	149,817	-0.51(-0.64%)
May 28, 2019	78.35	80.30	78.27	79.05	376,988	+0.80(+1.02%)
May 24, 2019	78.26	78.90	77.95	78.26	130,692	+0.42(+0.54%)
May 23, 2019	77.97	78.67	77.35	77.83	219,889	-0.49(-0.63%)
May 22, 2019	77.42	78.32	77.13	78.32	132,334	+0.82(+1.05%)
May 21, 2019	77.34	77.85	77.00	77.51	142,415	+0.61(+0.79%)
May 20, 2019	76.73	77.52	76.51	76.90	260,303	-0.29(-0.37%)
May 17, 2019	78.13	78.80	77.10	77.19	164,926	-1.51(-1.92%)
May 16, 2019	79.45	80.53	78.36	78.70	157,061	-0.48(-0.61%)
May 15, 2019	77.60	79.31	77.36	79.18	167,323	+1.19(+1.53%)
May 14, 2019	77.77	78.58	77.18	77.99	196,254	+0.48(+0.62%)
May 13, 2019	77.45	78.36	77.03	77.51	240,530	-1.15(-1.47%)
May 10, 2019	78.31	79.22	76.81	78.66	165,550	+0.14(+0.18%)
May 09, 2019	77.32	78.77	76.64	78.52	161,132	+0.73(+0.94%)
May 08, 2019	77.61	78.26	76.98	77.79	184,435	+0.16(+0.21%)
May 07, 2019	78.53	79.18	76.89	77.62	336,272	-1.42(-1.80%)
May 06, 2019	77.86	79.28	75.46	79.05	376,688	-0.24(-0.30%)
May 03, 2019	78.37	79.41	77.92	79.29	250,250	+1.38(+1.78%)
May 02, 2019	76.46	78.22	76.31	77.90	385,645	+1.25(+1.63%)
May 01, 2019	77.07	77.35	75.79	76.65	401,070	-0.26(-0.34%)
Apr 30, 2019	75.92	77.09	75.40	76.91	480,829	+1.28(+1.69%)
Apr 29, 2019	78.91	78.91	75.60	75.63	648,021	-3.63(-4.58%)
Apr 26, 2019	78.07	79.39	77.00	79.27	286,149	+1.11(+1.43%)
Apr 25, 2019	79.38	82.56	77.07	78.15	825,783	+1.26(+1.64%)
Apr 24, 2019	77.48	78.53	76.61	76.89	301,919	-0.72(-0.93%)
Apr 23, 2019	76.11	78.43	75.76	77.61	230,743	+1.56(+2.05%)
Apr 22, 2019	76.32	77.60	75.28	76.06	271,725	-0.27(-0.35%)
Apr 18, 2019	75.73	76.46	73.91	76.33	267,107	+1.11(+1.47%)
Apr 17, 2019	78.12	78.56	74.71	75.22	419,861	-2.55(-3.27%)
Apr 16, 2019	80.88	81.09	77.59	77.77	255,627	-2.42(-3.02%)
Apr 15, 2019	80.24	80.57	79.75	80.19	119,098	+0.25(+0.31%)
Apr 12, 2019	80.55	80.55	79.26	79.94	245,672	-0.07(-0.08%)
Apr 11, 2019	79.85	80.25	78.74	80.01	178,839	+0.39(+0.49%)
Apr 10, 2019	79.48	80.63	74.87	79.61	250,746	+0.19(+0.24%)
Apr 09, 2019	79.08	79.78	78.78	79.42	245,035	+0.25(+0.32%)
Apr 08, 2019	80.14	80.42	78.71	79.17	132,656	-1.08(-1.34%)
Apr 05, 2019	79.26	80.98	78.72	80.25	330,268	+1.09(+1.37%)
Apr 04, 2019	79.83	79.96	79.00	79.16	201,523	-0.35(-0.44%)
Apr 03, 2019	80.08	80.24	78.69	79.51	315,581	-0.06(-0.07%)
Apr 02, 2019	79.47	79.67	78.69	79.56	140,278	+0.11(+0.13%)
Apr 01, 2019	80.39	80.63	78.38	79.46	192,955	-0.48(-0.60%)
Mar 29, 2019	78.80	80.13	78.71	79.94	260,552	+1.28(+1.62%)
Mar 28, 2019	78.77	79.01	76.84	78.66	206,245	+0.17(+0.22%)
Mar 27, 2019	78.36	78.63	76.81	78.49	295,221	+0.12(+0.15%)
Mar 26, 2019	77.99	78.94	77.32	78.37	264,843	+0.77(+0.99%)
Mar 25, 2019	76.99	78.18	76.17	77.60	200,475	+0.89(+1.17%)
Mar 22, 2019	78.69	79.13	76.44	76.71	345,668	-2.13(-2.71%)
Mar 21, 2019	76.68	79.46	76.68	78.84	264,415	+1.84(+2.38%)
Mar 20, 2019	76.85	78.01	75.07	77.01	345,071	+0.15(+0.20%)
Mar 19, 2019	76.83	77.75	75.57	76.85	289,948	+0.15(+0.20%)
Mar 18, 2019	75.82	76.88	75.50	76.70	328,050	+0.87(+1.15%)
Mar 15, 2019	74.96	75.93	73.48	75.83	447,225	+1.04(+1.39%)
Mar 14, 2019	75.96	76.37	74.68	74.79	169,871	-1.39(-1.83%)
Mar 13, 2019	75.79	76.67	75.41	76.18	233,811	+0.86(+1.15%)
Mar 12, 2019	75.11	75.45	73.62	75.32	158,092	+0.60(+0.81%)
Mar 11, 2019	74.40	74.97	73.93	74.71	288,808	+0.50(+0.67%)
Mar 08, 2019	74.27	74.70	73.25	74.22	237,529	-0.46(-0.62%)
Mar 07, 2019	74.00	75.13	73.49	74.68	320,233	+0.54(+0.72%)
Mar 06, 2019	74.59	74.86	73.41	74.14	730,824	-0.41(-0.55%)
Mar 05, 2019	74.02	74.78	72.98	74.55	262,680	+0.35(+0.48%)
Mar 04, 2019	75.55	75.73	73.42	74.20	565,474	-1.30(-1.73%)

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.