Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	84.02	84.09	84.02	84.05	73,656	+0.07(+0.08%)
May 30, 2019	83.96	84.01	83.96	83.98	24,329	+0.08(+0.10%)
May 29, 2019	83.94	84.01	83.90	83.90	45,307	-0.07(-0.08%)
May 28, 2019	83.98	84.00	83.94	83.97	1,799	+0.12(+0.14%)
May 24, 2019	83.86	83.86	83.85	83.85	5,856	-0.12(-0.15%)
May 23, 2019	83.94	84.01	83.94	83.98	37,698	+0.08(+0.10%)
May 22, 2019	83.93	83.93	83.86	83.90	2,625	-0.03(-0.04%)
May 21, 2019	83.86	83.94	83.84	83.93	5,488	+0.04(+0.04%)
May 20, 2019	83.94	83.95	83.86	83.89	4,945	+0.02(+0.03%)
May 17, 2019	83.90	83.92	83.86	83.87	5,181	+0.01(+0.01%)
May 16, 2019	83.92	83.92	83.80	83.86	28,085	-0.03(-0.04%)
May 15, 2019	83.86	83.93	83.85	83.89	3,467	-0.02(-0.03%)
May 14, 2019	83.86	83.91	83.79	83.91	5,462	-0.02(-0.02%)
May 13, 2019	83.93	83.94	83.87	83.93	24,601	+0.07(+0.08%)
May 10, 2019	83.86	83.88	83.80	83.86	5,068	+0.04(+0.05%)
May 09, 2019	83.86	83.86	83.80	83.82	8,394	+0.04(+0.05%)
May 08, 2019	83.92	83.92	83.75	83.78	7,415	-0.05(-0.06%)
May 07, 2019	83.86	83.86	83.83	83.83	3,680	-0.00(-0.01%)
May 06, 2019	83.79	83.86	83.79	83.83	6,479	+0.00(+0.01%)
May 03, 2019	83.82	83.85	83.78	83.83	24,216	+0.06(+0.07%)
May 02, 2019	83.79	83.83	83.77	83.77	8,908	-0.04(-0.05%)
May 01, 2019	83.87	83.95	83.80	83.81	25,214	-0.07(-0.08%)
Apr 30, 2019	83.83	83.87	83.81	83.87	31,524	+0.09(+0.11%)
Apr 29, 2019	83.80	83.82	83.77	83.78	9,684	-0.06(-0.07%)
Apr 26, 2019	83.81	83.85	83.79	83.84	4,741	+0.04(+0.05%)
Apr 25, 2019	83.75	83.82	83.75	83.80	4,369	-0.03(-0.04%)
Apr 24, 2019	83.81	83.83	83.78	83.83	14,071	+0.06(+0.07%)
Apr 23, 2019	83.81	83.81	83.75	83.77	3,480	+0.04(+0.05%)
Apr 22, 2019	83.75	83.75	83.67	83.73	2,370	-0.04(-0.05%)
Apr 18, 2019	83.71	83.77	83.70	83.77	23,032	+0.11(+0.13%)
Apr 17, 2019	83.63	83.70	83.63	83.66	7,334	+0.02(+0.03%)
Apr 16, 2019	83.71	83.71	83.61	83.64	14,733	-0.06(-0.07%)
Apr 15, 2019	83.58	83.70	83.58	83.70	24,750	+0.11(+0.13%)
Apr 12, 2019	83.56	83.65	83.56	83.59	3,951	-0.03(-0.04%)
Apr 11, 2019	83.67	83.67	83.59	83.62	7,777	-0.13(-0.15%)
Apr 10, 2019	83.61	83.75	83.61	83.75	2,518	+0.11(+0.13%)
Apr 09, 2019	83.69	83.69	83.64	83.64	2,596	+0.06(+0.07%)
Apr 08, 2019	83.68	83.68	83.57	83.58	2,960	-0.04(-0.05%)
Apr 05, 2019	83.65	83.66	83.60	83.62	1,919	-0.00(-0.00%)
Apr 04, 2019	83.66	83.66	83.58	83.63	4,680	-0.01(-0.01%)
Apr 03, 2019	83.63	83.64	83.63	83.63	15,082	+0.00(+0.00%)
Apr 02, 2019	83.65	83.65	83.62	83.63	8,383	+0.04(+0.04%)
Apr 01, 2019	83.65	83.65	83.57	83.60	50,277	-0.06(-0.07%)
Mar 29, 2019	83.61	83.69	83.60	83.66	73,161	+0.07(+0.08%)
Mar 28, 2019	83.53	83.63	83.53	83.59	12,021	-0.07(-0.08%)
Mar 27, 2019	83.65	83.68	83.64	83.66	13,552	+0.02(+0.02%)
Mar 26, 2019	83.61	83.67	83.52	83.64	7,782	-0.00(-0.00%)
Mar 25, 2019	83.54	83.70	83.52	83.64	30,476	+0.05(+0.06%)
Mar 22, 2019	83.56	83.62	83.49	83.59	200,038	+0.14(+0.17%)
Mar 21, 2019	83.50	83.54	83.43	83.45	29,688	-0.19(-0.22%)
Mar 20, 2019	83.48	83.69	83.46	83.63	34,406	+0.19(+0.22%)
Mar 19, 2019	83.40	83.46	83.40	83.45	11,968	+0.02(+0.02%)
Mar 18, 2019	83.38	83.45	83.38	83.43	17,635	-0.05(-0.06%)
Mar 15, 2019	83.47	83.49	83.46	83.48	1,585	+0.00(+0.01%)
Mar 14, 2019	83.45	83.47	83.38	83.47	3,333	-0.07(-0.08%)
Mar 13, 2019	83.46	85.55	83.46	83.54	30,345	+0.04(+0.04%)
Mar 12, 2019	83.44	83.56	83.44	83.51	3,313	+0.05(+0.06%)
Mar 11, 2019	83.44	83.50	83.40	83.45	5,592	-0.04(-0.04%)
Mar 08, 2019	83.46	83.50	83.43	83.49	821,334	+0.04(+0.04%)
Mar 07, 2019	83.48	83.48	83.45	83.45	1,054	-0.03(-0.03%)
Mar 06, 2019	83.37	83.48	83.37	83.48	4,724	+0.06(+0.07%)
Mar 05, 2019	83.31	83.43	83.31	83.42	9,705	+0.05(+0.06%)
Mar 04, 2019	83.30	83.38	83.30	83.37	2,232	+0.06(+0.08%)

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.