Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.57	74.57	74.17	74.30	17,072	-0.81(-1.08%)
May 30, 2019	75.48	75.58	74.93	75.11	12,139	-0.01(-0.02%)
May 29, 2019	75.33	75.44	74.70	75.13	15,302	-0.67(-0.88%)
May 28, 2019	76.90	76.94	75.72	75.79	13,191	-1.13(-1.47%)
May 24, 2019	77.36	77.36	76.92	76.92	14,009	-0.06(-0.08%)
May 23, 2019	77.12	77.12	76.53	76.98	10,823	-0.77(-0.99%)
May 22, 2019	77.97	77.99	77.60	77.75	11,177	-0.51(-0.65%)
May 21, 2019	78.03	78.42	77.92	78.26	9,786	+0.53(+0.69%)
May 20, 2019	77.84	78.03	77.51	77.73	7,508	-0.61(-0.78%)
May 17, 2019	78.17	78.88	78.17	78.34	7,758	-0.33(-0.43%)
May 16, 2019	78.74	79.13	78.66	78.67	12,396	+0.07(+0.08%)
May 15, 2019	77.89	78.76	77.89	78.61	70,693	+0.33(+0.43%)
May 14, 2019	77.95	78.67	77.90	78.27	26,641	+0.71(+0.91%)
May 13, 2019	77.92	77.92	77.12	77.57	15,660	-1.59(-2.00%)
May 10, 2019	78.57	79.20	77.69	79.16	16,595	+0.48(+0.60%)
May 09, 2019	78.69	78.82	77.80	78.68	16,795	-0.41(-0.52%)
May 08, 2019	79.27	79.57	79.09	79.09	9,064	-0.35(-0.44%)
May 07, 2019	79.79	79.79	79.03	79.44	35,329	-1.06(-1.31%)
May 06, 2019	80.01	80.62	79.95	80.50	15,946	-0.64(-0.78%)
May 03, 2019	80.70	81.17	80.70	81.13	16,595	+0.92(+1.15%)
May 02, 2019	80.30	80.51	79.94	80.21	13,518	-0.21(-0.26%)
May 01, 2019	81.22	81.22	80.42	80.42	9,170	-0.74(-0.91%)
Apr 30, 2019	80.99	81.18	80.56	81.16	13,381	+0.29(+0.36%)
Apr 29, 2019	80.87	81.01	80.75	80.87	14,113	+0.04(+0.04%)
Apr 26, 2019	80.22	80.84	80.22	80.84	9,698	+0.77(+0.96%)
Apr 25, 2019	80.58	80.58	80.02	80.06	12,437	-0.81(-1.00%)
Apr 24, 2019	80.99	81.10	80.73	80.88	19,943	-0.19(-0.24%)
Apr 23, 2019	80.65	81.10	80.65	81.07	12,001	+0.59(+0.73%)
Apr 22, 2019	80.47	80.59	80.35	80.48	11,457	-0.07(-0.08%)
Apr 18, 2019	80.75	80.75	80.32	80.55	20,627	+0.05(+0.06%)
Apr 17, 2019	81.09	81.09	80.50	80.50	13,159	-0.14(-0.17%)
Apr 16, 2019	80.53	80.72	80.22	80.64	18,424	+0.28(+0.35%)
Apr 15, 2019	80.75	80.75	80.30	80.36	11,681	-0.22(-0.27%)
Apr 12, 2019	80.63	80.71	80.36	80.58	16,307	+0.26(+0.33%)
Apr 11, 2019	80.38	80.45	80.08	80.31	27,589	+0.20(+0.24%)
Apr 10, 2019	80.20	80.20	79.92	80.12	14,589	+0.21(+0.27%)
Apr 09, 2019	80.29	80.29	79.90	79.91	19,806	-0.70(-0.87%)
Apr 08, 2019	80.45	80.62	80.36	80.60	15,517	-0.08(-0.10%)
Apr 05, 2019	80.29	80.74	80.29	80.69	10,043	+0.51(+0.64%)
Apr 04, 2019	79.96	80.17	79.92	80.17	11,954	+0.25(+0.32%)
Apr 03, 2019	80.21	80.32	79.76	79.92	9,117	-0.00(-0.01%)
Apr 02, 2019	79.95	80.13	79.83	79.92	19,029	-0.13(-0.17%)
Apr 01, 2019	79.73	80.07	79.70	80.06	62,971	+0.90(+1.14%)
Mar 29, 2019	78.96	79.16	78.85	79.16	22,031	+0.44(+0.56%)
Mar 28, 2019	78.88	79.04	78.47	78.72	8,845	+0.04(+0.05%)
Mar 27, 2019	79.04	79.11	78.41	78.68	8,210	-0.36(-0.45%)
Mar 26, 2019	78.74	79.25	78.70	79.04	18,308	+0.82(+1.05%)
Mar 25, 2019	78.09	78.43	77.96	78.22	6,322	-0.01(-0.01%)
Mar 22, 2019	79.22	79.22	78.23	78.23	13,645	-1.32(-1.66%)
Mar 21, 2019	78.25	79.68	78.25	79.55	9,683	+1.09(+1.39%)
Mar 20, 2019	78.70	78.89	78.17	78.45	6,958	-0.24(-0.30%)
Mar 19, 2019	79.18	79.41	78.69	78.69	15,743	-0.23(-0.29%)
Mar 18, 2019	78.53	78.92	78.50	78.92	11,229	+0.51(+0.65%)
Mar 15, 2019	78.60	78.61	78.31	78.41	9,963	+0.08(+0.11%)
Mar 14, 2019	78.61	78.61	78.21	78.33	9,192	-0.18(-0.24%)
Mar 13, 2019	78.27	78.71	78.27	78.51	15,941	+0.42(+0.53%)
Mar 12, 2019	78.08	78.49	78.08	78.10	12,829	+0.13(+0.17%)
Mar 11, 2019	76.95	77.97	76.95	77.97	12,735	+1.14(+1.48%)
Mar 08, 2019	76.46	76.83	76.11	76.83	9,422	-0.12(-0.15%)
Mar 07, 2019	77.31	77.31	76.78	76.94	17,959	-0.42(-0.54%)
Mar 06, 2019	77.96	77.96	77.32	77.36	6,344	-0.74(-0.95%)
Mar 05, 2019	78.26	78.30	77.97	78.10	49,986	-0.14(-0.18%)
Mar 04, 2019	78.76	78.76	77.55	78.25	15,175	-0.35(-0.45%)

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.