Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	75.82	76.86	74.10	74.19	176,300	-2.73(-3.55%)
May 30, 2019	77.13	77.79	76.41	76.92	86,029	+0.02(+0.03%)
May 29, 2019	76.76	77.04	74.89	76.90	78,390	-0.29(-0.38%)
May 28, 2019	78.65	79.20	77.01	77.19	129,793	-1.39(-1.77%)
May 24, 2019	77.84	79.19	77.84	78.58	53,200	+0.78(+1.00%)
May 23, 2019	77.44	78.16	76.72	77.80	78,799	+0.17(+0.22%)
May 22, 2019	78.78	78.78	77.11	77.63	82,369	-1.03(-1.31%)
May 21, 2019	78.11	79.11	77.70	78.66	102,498	+0.68(+0.87%)
May 20, 2019	78.10	78.87	77.78	77.98	82,332	-0.59(-0.75%)
May 17, 2019	79.05	80.29	78.49	78.57	116,600	-1.06(-1.33%)
May 16, 2019	79.79	81.00	79.46	79.63	102,955	+0.01(+0.01%)
May 15, 2019	78.98	80.13	78.73	79.62	76,007	-0.05(-0.06%)
May 14, 2019	78.43	79.69	78.39	79.67	116,415	+1.15(+1.46%)
May 13, 2019	79.03	79.41	77.77	78.52	162,521	-1.73(-2.16%)
May 10, 2019	79.76	80.45	78.55	80.25	98,100	-0.01(-0.01%)
May 09, 2019	78.98	80.45	78.33	80.26	124,218	+0.42(+0.53%)
May 08, 2019	79.76	80.63	79.35	79.84	84,219	+0.04(+0.05%)
May 07, 2019	80.17	80.29	79.01	79.80	86,793	-0.78(-0.97%)
May 06, 2019	79.53	81.17	79.53	80.58	115,923	+0.13(+0.16%)
May 03, 2019	79.22	80.57	79.12	80.45	81,500	+1.38(+1.75%)
May 02, 2019	79.06	79.64	78.45	79.07	89,723	-0.11(-0.14%)
May 01, 2019	80.25	80.93	79.12	79.18	208,260	-1.00(-1.25%)
Apr 30, 2019	79.82	80.78	79.18	80.18	171,062	+0.51(+0.64%)
Apr 29, 2019	80.79	81.35	78.95	79.67	172,289	-1.38(-1.70%)
Apr 26, 2019	79.44	81.48	79.20	81.05	128,000	+2.03(+2.57%)
Apr 25, 2019	79.44	80.09	77.82	79.02	162,054	-0.42(-0.53%)
Apr 24, 2019	79.00	80.86	78.12	79.44	348,841	+2.61(+3.40%)
Apr 23, 2019	77.93	82.30	75.42	76.83	319,759	+3.53(+4.82%)
Apr 22, 2019	75.64	75.64	72.64	73.30	143,276	-2.35(-3.11%)
Apr 18, 2019	75.67	76.04	74.56	75.65	141,900	-0.22(-0.29%)
Apr 17, 2019	76.76	77.41	75.62	75.87	152,370	-0.53(-0.69%)
Apr 16, 2019	75.56	76.77	75.45	76.40	181,474	+1.01(+1.34%)
Apr 15, 2019	75.29	75.90	74.74	75.39	179,874	+0.04(+0.05%)
Apr 12, 2019	73.46	75.56	73.42	75.35	191,500	+2.25(+3.08%)
Apr 11, 2019	72.60	73.37	72.47	73.10	135,310	+0.46(+0.63%)
Apr 10, 2019	71.77	72.69	71.09	72.64	143,234	+0.90(+1.25%)
Apr 09, 2019	71.80	72.33	71.27	71.74	104,915	-0.42(-0.58%)
Apr 08, 2019	71.45	72.75	70.99	72.16	116,395	+0.55(+0.77%)
Apr 05, 2019	73.11	73.40	71.35	71.61	109,300	-1.22(-1.68%)
Apr 04, 2019	71.31	72.93	71.00	72.83	147,921	+1.47(+2.06%)
Apr 03, 2019	70.72	71.89	70.46	71.36	159,323	+1.14(+1.62%)
Apr 02, 2019	71.10	71.15	69.64	70.22	158,180	-0.73(-1.03%)
Apr 01, 2019	69.91	71.09	69.37	70.95	148,154	+1.59(+2.29%)
Mar 29, 2019	68.89	69.98	68.63	69.36	271,600	+0.78(+1.14%)
Mar 28, 2019	69.91	70.91	68.10	68.58	240,370	-1.04(-1.49%)
Mar 27, 2019	68.54	69.93	68.54	69.62	143,133	+1.05(+1.53%)
Mar 26, 2019	68.00	69.40	67.27	68.57	120,246	+0.63(+0.93%)
Mar 25, 2019	66.71	68.76	66.46	67.94	136,102	+1.05(+1.57%)
Mar 22, 2019	69.38	69.46	66.83	66.89	168,200	-2.42(-3.49%)
Mar 21, 2019	67.88	69.53	67.88	69.31	129,707	+1.23(+1.81%)
Mar 20, 2019	68.34	69.34	67.92	68.08	134,858	-0.35(-0.51%)
Mar 19, 2019	69.26	69.50	68.16	68.43	131,001	-0.51(-0.74%)
Mar 18, 2019	68.20	69.26	67.64	68.94	120,323	+0.65(+0.95%)
Mar 15, 2019	68.37	69.28	67.99	68.29	280,200	+0.44(+0.65%)
Mar 14, 2019	68.52	68.72	67.79	67.85	83,488	-1.15(-1.67%)
Mar 13, 2019	68.24	69.48	68.24	69.00	143,187	+1.00(+1.47%)
Mar 12, 2019	68.08	68.24	67.38	68.00	111,773	+0.37(+0.55%)
Mar 11, 2019	66.86	67.94	66.68	67.63	118,797	+0.60(+0.90%)
Mar 08, 2019	65.95	67.30	65.77	67.03	184,300	+0.64(+0.96%)
Mar 07, 2019	66.99	67.59	65.54	66.39	164,840	-0.60(-0.90%)
Mar 06, 2019	67.84	68.13	66.69	66.99	294,134	-1.05(-1.54%)
Mar 05, 2019	69.22	69.22	67.60	68.04	189,758	-0.72(-1.05%)
Mar 04, 2019	71.22	71.22	68.57	68.76	213,844	-2.43(-3.41%)

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.