Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.48	77.77	77.22	77.25	198,231	-1.14(-1.46%)
May 30, 2019	78.27	78.46	78.04	78.39	64,201	+0.33(+0.42%)
May 29, 2019	78.16	78.32	77.63	78.07	52,305	-0.55(-0.70%)
May 28, 2019	79.19	79.54	78.60	78.61	64,928	-0.41(-0.52%)
May 24, 2019	79.39	79.51	78.92	79.03	46,563	+0.11(+0.13%)
May 23, 2019	79.17	79.23	78.54	78.92	48,502	-1.05(-1.31%)
May 22, 2019	79.78	80.27	79.78	79.97	39,544	-0.16(-0.20%)
May 21, 2019	80.02	80.32	79.89	80.13	31,018	+0.71(+0.89%)
May 20, 2019	79.39	79.82	79.26	79.42	44,091	-0.87(-1.09%)
May 17, 2019	80.07	81.10	80.07	80.29	84,063	-0.55(-0.68%)
May 16, 2019	80.23	81.31	80.23	80.84	68,679	+0.79(+0.98%)
May 15, 2019	78.65	80.29	78.65	80.05	58,045	+0.90(+1.14%)
May 14, 2019	78.81	79.68	78.65	79.15	83,234	+0.74(+0.94%)
May 13, 2019	78.96	79.29	78.20	78.41	161,898	-2.39(-2.96%)
May 10, 2019	80.22	81.04	79.17	80.80	69,688	+0.26(+0.32%)
May 09, 2019	80.09	80.72	79.54	80.54	73,666	-0.33(-0.40%)
May 08, 2019	80.75	81.39	80.59	80.87	59,691	+0.00(+0.00%)
May 07, 2019	81.71	81.71	80.23	80.87	160,893	-1.54(-1.87%)
May 06, 2019	81.19	82.53	81.12	82.41	52,158	-0.42(-0.50%)
May 03, 2019	82.40	82.89	82.34	82.83	64,896	+0.99(+1.21%)
May 02, 2019	82.05	82.34	81.32	81.84	94,046	-0.25(-0.30%)
May 01, 2019	83.08	83.10	82.09	82.09	68,046	-0.51(-0.62%)
Apr 30, 2019	82.53	82.60	82.00	82.60	50,778	-0.21(-0.26%)
Apr 29, 2019	82.72	82.95	82.70	82.81	46,355	+0.09(+0.10%)
Apr 26, 2019	82.42	82.72	82.04	82.72	101,251	+0.36(+0.43%)
Apr 25, 2019	82.53	82.56	81.96	82.37	43,434	+0.22(+0.27%)
Apr 24, 2019	82.40	82.47	82.15	82.15	46,590	-0.20(-0.24%)
Apr 23, 2019	81.63	82.44	81.57	82.35	54,868	+0.91(+1.12%)
Apr 22, 2019	80.90	81.46	80.90	81.44	64,190	+0.21(+0.26%)
Apr 18, 2019	81.16	81.30	80.82	81.22	49,167	+0.21(+0.26%)
Apr 17, 2019	81.38	81.38	80.89	81.02	41,302	-0.01(-0.01%)
Apr 16, 2019	81.44	81.44	80.86	81.02	45,154	-0.13(-0.17%)
Apr 15, 2019	81.16	81.18	80.72	81.16	41,474	+0.10(+0.12%)
Apr 12, 2019	81.09	81.15	80.88	81.06	106,251	+0.45(+0.56%)
Apr 11, 2019	80.92	80.92	80.47	80.61	38,051	-0.15(-0.19%)
Apr 10, 2019	80.59	80.76	80.47	80.76	30,758	+0.30(+0.37%)
Apr 09, 2019	80.49	80.73	80.36	80.47	35,848	-0.34(-0.42%)
Apr 08, 2019	80.54	80.84	80.27	80.80	72,172	+0.08(+0.10%)
Apr 05, 2019	80.58	80.73	80.57	80.73	51,146	+0.36(+0.45%)
Apr 04, 2019	80.28	80.53	79.96	80.36	223,596	+0.09(+0.11%)
Apr 03, 2019	80.36	80.68	80.04	80.27	46,515	+0.20(+0.25%)
Apr 02, 2019	79.87	80.13	79.76	80.07	46,835	+0.25(+0.31%)
Apr 01, 2019	79.63	79.84	79.42	79.82	45,668	+0.88(+1.12%)
Mar 29, 2019	78.81	78.96	78.50	78.94	49,063	+0.63(+0.81%)
Mar 28, 2019	78.18	78.41	77.84	78.31	63,305	+0.31(+0.39%)
Mar 27, 2019	78.46	78.53	77.41	78.00	53,195	-0.34(-0.43%)
Mar 26, 2019	78.60	78.93	78.01	78.34	60,118	+0.31(+0.39%)
Mar 25, 2019	77.81	78.16	77.53	78.03	67,541	+0.09(+0.11%)
Mar 22, 2019	79.15	79.34	77.94	77.94	89,063	-1.63(-2.05%)
Mar 21, 2019	78.28	79.69	78.28	79.57	63,792	+0.99(+1.26%)
Mar 20, 2019	78.32	78.95	77.97	78.58	105,828	+0.15(+0.19%)
Mar 19, 2019	78.57	78.85	78.09	78.43	93,065	+0.18(+0.23%)
Mar 18, 2019	78.01	78.35	77.93	78.25	77,135	+0.24(+0.31%)
Mar 15, 2019	77.74	78.24	77.73	78.01	78,865	+0.38(+0.49%)
Mar 14, 2019	77.74	77.76	77.49	77.63	52,595	+0.03(+0.04%)
Mar 13, 2019	77.35	77.95	77.35	77.60	59,326	+0.56(+0.72%)
Mar 12, 2019	76.94	77.23	76.85	77.05	65,664	+0.22(+0.29%)
Mar 11, 2019	75.67	76.83	75.67	76.83	80,138	+1.27(+1.69%)
Mar 08, 2019	74.83	75.55	74.80	75.55	89,938	-0.02(-0.03%)
Mar 07, 2019	76.26	76.29	75.33	75.57	96,259	-0.83(-1.09%)
Mar 06, 2019	76.84	76.86	76.32	76.40	54,200	-0.40(-0.52%)
Mar 05, 2019	76.86	77.01	76.66	76.81	105,758	-0.03(-0.04%)
Mar 04, 2019	77.46	77.57	76.16	76.83	111,595	-0.29(-0.37%)

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.