Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.23	80.85	79.10	79.13	1,020,674	-2.40(-2.94%)
May 30, 2019	81.00	82.04	80.55	81.52	608,748	+0.73(+0.91%)
May 29, 2019	80.92	81.28	80.27	80.79	804,321	-0.60(-0.74%)
May 28, 2019	82.12	82.56	81.36	81.39	936,751	-0.38(-0.47%)
May 24, 2019	81.68	82.70	81.44	81.77	640,491	+0.32(+0.40%)
May 23, 2019	81.66	82.35	81.02	81.45	1,775,591	-0.95(-1.15%)
May 22, 2019	80.49	82.64	80.43	82.40	1,592,275	+1.71(+2.12%)
May 21, 2019	80.04	81.00	79.73	80.68	776,220	+0.72(+0.90%)
May 20, 2019	80.17	80.38	79.45	79.96	1,077,969	-0.84(-1.04%)
May 17, 2019	81.37	82.25	80.50	80.80	1,532,274	-0.94(-1.15%)
May 16, 2019	81.10	81.92	80.76	81.74	1,021,939	+0.73(+0.90%)
May 15, 2019	80.47	81.81	80.03	81.01	1,181,241	+0.52(+0.65%)
May 14, 2019	80.21	81.59	79.85	80.48	905,193	+0.67(+0.83%)
May 13, 2019	81.94	81.94	79.63	79.82	1,640,560	-3.93(-4.69%)
May 10, 2019	83.31	84.04	81.92	83.74	900,439	+0.19(+0.23%)
May 09, 2019	83.41	83.74	82.31	83.55	1,056,456	-0.29(-0.35%)
May 08, 2019	83.92	84.70	83.38	83.84	823,051	-0.32(-0.38%)
May 07, 2019	85.62	86.28	84.02	84.16	1,650,734	-2.08(-2.41%)
May 06, 2019	85.62	86.80	84.65	86.24	1,731,186	-0.88(-1.01%)
May 03, 2019	86.50	87.33	85.12	87.12	1,415,526	+1.00(+1.16%)
May 02, 2019	84.86	86.22	84.82	86.12	1,882,254	+1.21(+1.43%)
May 01, 2019	84.75	85.79	84.70	84.91	1,194,931	+0.19(+0.23%)
Apr 30, 2019	84.24	84.75	83.69	84.72	1,233,834	+0.68(+0.81%)
Apr 29, 2019	84.78	85.59	83.18	84.04	2,040,900	-0.72(-0.85%)
Apr 26, 2019	84.27	85.37	84.16	84.75	1,424,205	+0.92(+1.09%)
Apr 25, 2019	82.48	85.08	81.78	83.84	1,879,280	-1.40(-1.65%)
Apr 24, 2019	83.43	85.52	83.07	85.24	4,324,222	+2.09(+2.51%)
Apr 23, 2019	82.86	84.99	81.81	83.15	8,930,515	+10.36(+14.23%)
Apr 22, 2019	73.05	73.77	72.63	72.79	1,169,606	-0.55(-0.75%)
Apr 18, 2019	74.67	74.67	73.14	73.35	1,419,605	-1.16(-1.55%)
Apr 17, 2019	74.01	74.82	72.04	74.50	1,255,302	+0.41(+0.56%)
Apr 16, 2019	72.78	74.11	72.77	74.09	1,224,671	+1.46(+2.01%)
Apr 15, 2019	72.35	72.73	72.27	72.63	870,992	+0.28(+0.39%)
Apr 12, 2019	71.16	72.39	71.08	72.35	1,154,156	+1.42(+2.00%)
Apr 11, 2019	70.96	71.27	70.52	70.92	639,061	+0.21(+0.29%)
Apr 10, 2019	70.35	70.91	70.07	70.72	688,658	+0.37(+0.53%)
Apr 09, 2019	71.35	71.35	70.02	70.35	1,642,101	-1.14(-1.59%)
Apr 08, 2019	71.27	71.59	71.08	71.49	655,140	-0.02(-0.03%)
Apr 05, 2019	71.25	71.60	71.11	71.51	714,039	+0.44(+0.62%)
Apr 04, 2019	70.41	71.35	70.22	71.07	1,578,137	+0.64(+0.90%)
Apr 03, 2019	70.56	71.08	69.90	70.44	902,443	+0.12(+0.16%)
Apr 02, 2019	70.69	70.83	70.19	70.32	689,087	-0.46(-0.65%)
Apr 01, 2019	70.60	70.93	70.24	70.78	1,137,341	+0.55(+0.78%)
Mar 29, 2019	70.90	70.96	70.19	70.24	1,457,734	-0.45(-0.63%)
Mar 28, 2019	70.26	70.84	70.21	70.69	942,179	+0.57(+0.81%)
Mar 27, 2019	69.99	70.58	69.40	70.11	970,404	+0.16(+0.22%)
Mar 26, 2019	69.76	70.13	69.37	69.96	753,332	+0.59(+0.86%)
Mar 25, 2019	68.81	69.52	68.60	69.36	790,733	+0.37(+0.54%)
Mar 22, 2019	70.07	70.22	68.46	68.99	1,332,090	-1.21(-1.72%)
Mar 21, 2019	70.37	70.49	69.64	70.20	1,141,270	-0.69(-0.98%)
Mar 20, 2019	71.61	72.16	70.64	70.89	747,401	-0.93(-1.29%)
Mar 19, 2019	72.02	72.82	71.54	71.82	686,239	-0.14(-0.20%)
Mar 18, 2019	71.72	72.37	71.34	71.96	841,018	+0.31(+0.44%)
Mar 15, 2019	71.56	72.09	71.38	71.64	1,687,113	+0.17(+0.24%)
Mar 14, 2019	71.83	72.16	71.42	71.47	756,475	-0.26(-0.37%)
Mar 13, 2019	71.73	72.30	71.55	71.73	1,230,438	+0.15(+0.21%)
Mar 12, 2019	71.87	72.15	71.11	71.59	1,429,983	-0.36(-0.49%)
Mar 11, 2019	72.06	72.26	71.72	71.94	1,186,087	+0.02(+0.03%)
Mar 08, 2019	71.36	72.11	71.02	71.92	978,399	+0.29(+0.40%)
Mar 07, 2019	72.49	72.54	71.24	71.63	1,489,228	-1.15(-1.58%)
Mar 06, 2019	73.05	73.55	72.67	72.78	802,212	-0.35(-0.47%)
Mar 05, 2019	73.44	73.82	73.06	73.12	856,555	-0.12(-0.17%)
Mar 04, 2019	73.22	74.39	72.54	73.25	1,664,424	+0.53(+0.73%)

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.