Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	87.20	88.08	86.79	87.62	2,031,946	+1.19(+1.38%)
Jun 27, 2019	86.52	87.59	86.32	86.43	1,250,714	+0.21(+0.24%)
Jun 26, 2019	85.73	87.67	84.87	86.22	2,046,318	+1.62(+1.91%)
Jun 25, 2019	86.15	86.69	84.47	84.60	1,620,108	-1.95(-2.25%)
Jun 24, 2019	88.38	88.63	86.10	86.55	1,716,606	-1.73(-1.96%)
Jun 21, 2019	86.82	88.43	86.12	88.28	3,089,583	+1.77(+2.05%)
Jun 20, 2019	85.88	86.99	84.88	86.50	2,328,083	+2.79(+3.33%)
Jun 19, 2019	83.70	84.74	82.67	83.72	1,499,539	-0.34(-0.40%)
Jun 18, 2019	82.21	84.80	82.21	84.06	1,761,882	+2.38(+2.91%)
Jun 17, 2019	79.14	82.20	78.96	81.68	1,562,560	+2.11(+2.66%)
Jun 14, 2019	80.75	81.47	78.97	79.56	1,359,232	-0.98(-1.22%)
Jun 13, 2019	80.65	81.68	80.03	80.54	1,343,198	+1.58(+2.00%)
Jun 12, 2019	79.01	80.57	78.66	78.97	1,930,067	-1.25(-1.55%)
Jun 11, 2019	79.31	81.19	78.82	80.21	1,885,745	+1.74(+2.21%)
Jun 10, 2019	78.56	79.26	77.54	78.48	2,177,554	+0.47(+0.60%)
Jun 07, 2019	77.95	79.36	77.81	78.01	2,082,067	-0.45(-0.57%)
Jun 06, 2019	77.36	78.79	77.12	78.46	1,803,726	+1.17(+1.52%)
Jun 05, 2019	79.65	80.23	75.94	77.29	2,597,797	-2.42(-3.04%)
Jun 04, 2019	79.84	80.37	78.13	79.71	2,200,224	+0.77(+0.98%)
Jun 03, 2019	79.37	80.11	78.22	78.93	2,425,266	+0.09(+0.11%)
May 31, 2019	79.06	80.60	78.48	78.85	2,363,515	-1.84(-2.28%)
May 30, 2019	81.56	82.61	80.33	80.69	2,046,497	-0.77(-0.95%)
May 29, 2019	81.72	82.31	80.48	81.46	3,332,597	-1.78(-2.13%)
May 28, 2019	83.94	84.32	82.60	83.24	1,776,964	-0.47(-0.57%)
May 24, 2019	84.36	84.98	81.72	83.71	1,727,490	+0.22(+0.26%)
May 23, 2019	85.61	85.61	81.68	83.49	2,670,777	-3.89(-4.45%)
May 22, 2019	90.69	90.92	87.36	87.39	1,799,593	-3.95(-4.32%)
May 21, 2019	89.01	91.61	88.89	91.34	2,790,272	+3.32(+3.78%)
May 20, 2019	88.83	89.27	87.74	88.01	1,732,920	-1.09(-1.23%)
May 17, 2019	88.09	89.43	88.09	89.11	1,596,304	+0.31(+0.35%)
May 16, 2019	88.25	89.11	88.10	88.79	1,301,404	+1.26(+1.44%)
May 15, 2019	86.43	88.63	86.22	87.53	1,764,705	-0.04(-0.05%)
May 14, 2019	86.47	87.94	86.42	87.57	2,070,328	+1.53(+1.78%)
May 13, 2019	85.97	87.43	84.84	86.04	1,977,452	-0.55(-0.64%)
May 10, 2019	86.71	87.40	85.58	86.59	2,840,505	-0.28(-0.32%)
May 09, 2019	84.24	87.97	83.95	86.87	4,378,717	+1.92(+2.26%)
May 08, 2019	81.46	86.71	81.46	84.96	5,678,751	+6.12(+7.76%)
May 07, 2019	79.89	80.42	76.91	78.84	3,236,508	-1.98(-2.45%)
May 06, 2019	79.34	81.35	79.28	80.82	2,137,206	+0.18(+0.23%)
May 03, 2019	80.28	81.46	80.02	80.64	2,115,365	+1.08(+1.36%)
May 02, 2019	80.16	81.98	79.48	79.55	2,218,847	-1.81(-2.22%)
May 01, 2019	84.83	84.88	81.26	81.36	2,650,382	-4.03(-4.72%)
Apr 30, 2019	86.22	86.93	84.93	85.39	2,389,429	-0.41(-0.48%)
Apr 29, 2019	86.27	86.52	85.18	85.80	1,526,043	-0.25(-0.29%)
Apr 26, 2019	87.23	87.32	84.85	86.05	2,264,255	-1.93(-2.19%)
Apr 25, 2019	89.19	89.86	87.89	87.97	1,571,990	-1.15(-1.29%)
Apr 24, 2019	90.18	90.67	88.47	89.12	3,391,141	-0.62(-0.69%)
Apr 23, 2019	89.25	90.53	88.40	89.74	2,654,153	+0.49(+0.55%)
Apr 22, 2019	87.34	89.47	86.91	89.25	2,925,165	+3.15(+3.65%)
Apr 18, 2019	87.65	87.89	86.06	86.10	1,844,621	-0.77(-0.89%)
Apr 17, 2019	86.58	87.86	85.98	86.87	2,355,476	+1.10(+1.28%)
Apr 16, 2019	85.52	86.21	84.63	85.77	2,771,317	+0.73(+0.86%)
Apr 15, 2019	85.64	86.79	84.55	85.04	2,138,705	-0.26(-0.30%)
Apr 12, 2019	84.27	86.75	83.89	85.30	4,770,224	+5.10(+6.37%)
Apr 11, 2019	82.92	82.97	80.13	80.20	3,977,944	-3.17(-3.80%)
Apr 10, 2019	82.60	83.87	82.35	83.37	1,505,391	+0.83(+1.00%)
Apr 09, 2019	83.30	83.53	82.04	82.54	1,540,852	-1.21(-1.45%)
Apr 08, 2019	82.51	84.39	82.51	83.75	1,964,967	+1.53(+1.85%)
Apr 05, 2019	80.72	82.55	80.31	82.23	2,431,710	+2.09(+2.61%)
Apr 04, 2019	80.26	80.69	79.30	80.13	2,182,756	-0.10(-0.12%)
Apr 03, 2019	82.66	83.03	79.88	80.23	1,858,272	-2.03(-2.47%)
Apr 02, 2019	83.39	83.92	82.19	82.26	1,506,479	-0.96(-1.16%)

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.