Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	75.88	76.19	75.64	75.98	457,230	-0.58(-0.76%)
May 30, 2019	76.76	77.18	76.28	76.56	402,702	-0.02(-0.02%)
May 29, 2019	76.79	76.85	76.19	76.57	869,233	-0.53(-0.68%)
May 28, 2019	78.12	78.23	77.10	77.10	3,361,728	-0.91(-1.16%)
May 24, 2019	78.13	78.38	77.80	78.00	420,997	+0.15(+0.20%)
May 23, 2019	78.24	78.24	77.46	77.85	684,398	-0.91(-1.16%)
May 22, 2019	78.96	79.01	78.61	78.76	214,854	-0.42(-0.53%)
May 21, 2019	78.70	79.31	78.70	79.18	558,866	+0.82(+1.05%)
May 20, 2019	78.46	78.79	78.12	78.36	316,559	-0.48(-0.61%)
May 17, 2019	78.91	79.52	78.75	78.84	286,114	-0.60(-0.75%)
May 16, 2019	79.08	79.81	78.73	79.43	339,886	+0.52(+0.65%)
May 15, 2019	78.38	79.08	78.21	78.92	216,016	+0.12(+0.15%)
May 14, 2019	78.44	79.16	78.27	78.80	410,933	+0.62(+0.80%)
May 13, 2019	78.78	78.78	77.83	78.18	688,406	-1.67(-2.09%)
May 10, 2019	79.14	80.01	78.34	79.84	222,705	+0.43(+0.55%)
May 09, 2019	78.95	79.48	78.43	79.41	554,518	+0.01(+0.01%)
May 08, 2019	79.66	80.01	79.37	79.40	333,083	-0.31(-0.39%)
May 07, 2019	80.33	80.39	79.19	79.71	250,065	-1.18(-1.45%)
May 06, 2019	80.25	81.04	80.10	80.88	284,752	-0.35(-0.43%)
May 03, 2019	80.76	81.30	80.76	81.24	489,156	+0.81(+1.00%)
May 02, 2019	80.28	80.76	79.89	80.43	357,407	+0.01(+0.01%)
May 01, 2019	81.36	81.36	80.42	80.42	710,255	-0.78(-0.96%)
Apr 30, 2019	80.99	81.26	80.54	81.20	267,005	+0.34(+0.43%)
Apr 29, 2019	80.90	81.14	80.86	80.86	245,539	-0.02(-0.02%)
Apr 26, 2019	80.44	80.87	80.35	80.87	281,806	+0.49(+0.61%)
Apr 25, 2019	80.67	80.77	80.09	80.38	429,966	-0.51(-0.63%)
Apr 24, 2019	80.88	81.14	80.76	80.89	549,465	+0.11(+0.13%)
Apr 23, 2019	80.10	80.84	80.08	80.78	441,466	+0.78(+0.97%)
Apr 22, 2019	80.11	80.26	79.75	80.00	8,760,853	-0.33(-0.41%)
Apr 18, 2019	80.32	80.49	79.97	80.33	1,268,956	+0.14(+0.18%)
Apr 17, 2019	80.92	80.92	80.08	80.19	215,062	-0.47(-0.58%)
Apr 16, 2019	81.05	81.16	80.47	80.66	266,177	-0.17(-0.21%)
Apr 15, 2019	81.17	81.20	80.76	80.83	364,009	-0.29(-0.36%)
Apr 12, 2019	80.93	81.14	80.66	81.12	221,600	+0.72(+0.90%)
Apr 11, 2019	80.30	80.53	80.10	80.39	482,412	+0.17(+0.21%)
Apr 10, 2019	79.84	80.24	79.77	80.22	329,980	+0.55(+0.69%)
Apr 09, 2019	80.21	80.21	79.56	79.67	255,785	-0.74(-0.92%)
Apr 08, 2019	80.38	80.43	80.15	80.41	369,366	-0.05(-0.07%)
Apr 05, 2019	80.09	80.48	80.01	80.47	428,950	+0.55(+0.69%)
Apr 04, 2019	79.69	79.92	79.59	79.91	223,226	+0.29(+0.36%)
Apr 03, 2019	79.81	79.96	79.46	79.62	373,426	+0.16(+0.21%)
Apr 02, 2019	79.60	79.62	79.22	79.46	232,700	-0.07(-0.09%)
Apr 01, 2019	79.04	79.58	79.04	79.53	804,833	+0.91(+1.15%)
Mar 29, 2019	78.76	78.79	78.40	78.63	415,805	+0.30(+0.38%)
Mar 28, 2019	78.08	78.37	77.70	78.33	287,479	+0.39(+0.50%)
Mar 27, 2019	78.12	78.28	77.50	77.94	320,116	-0.17(-0.22%)
Mar 26, 2019	77.89	78.26	77.61	78.11	380,516	+0.70(+0.90%)
Mar 25, 2019	77.33	77.73	76.94	77.42	412,474	+0.03(+0.04%)
Mar 22, 2019	78.52	78.59	77.35	77.39	375,925	-1.48(-1.88%)
Mar 21, 2019	77.69	79.03	77.69	78.87	235,626	+0.99(+1.27%)
Mar 20, 2019	78.38	78.55	77.60	77.89	291,326	-0.55(-0.70%)
Mar 19, 2019	79.10	79.14	78.22	78.44	381,652	-0.39(-0.49%)
Mar 18, 2019	78.60	78.95	78.51	78.82	287,388	+0.39(+0.49%)
Mar 15, 2019	78.40	78.79	78.31	78.44	542,082	+0.09(+0.12%)
Mar 14, 2019	78.42	78.48	78.18	78.35	245,075	-0.10(-0.13%)
Mar 13, 2019	78.29	78.65	78.27	78.45	462,398	+0.41(+0.52%)
Mar 12, 2019	77.90	78.21	77.87	78.04	391,551	+0.29(+0.37%)
Mar 11, 2019	76.98	77.75	76.96	77.75	378,006	+0.97(+1.27%)
Mar 08, 2019	76.57	76.79	76.36	76.78	610,994	-0.24(-0.32%)
Mar 07, 2019	77.53	77.54	76.82	77.02	673,189	-0.55(-0.71%)
Mar 06, 2019	78.32	78.33	77.54	77.57	542,462	-0.75(-0.96%)
Mar 05, 2019	78.54	78.58	78.17	78.32	694,164	-0.20(-0.25%)
Mar 04, 2019	78.89	79.03	77.75	78.52	874,140	-0.23(-0.29%)

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.