Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	92.49	94.31	92.49	94.01	1,182,214	+1.35(+1.46%)
Jun 27, 2019	94.30	94.86	91.75	92.66	868,937	-0.28(-0.30%)
Jun 26, 2019	91.20	93.88	90.93	92.93	1,055,135	+2.25(+2.49%)
Jun 25, 2019	91.86	91.86	90.43	90.68	997,200	-1.33(-1.45%)
Jun 24, 2019	92.22	93.55	91.37	92.01	1,256,664	-0.63(-0.68%)
Jun 21, 2019	89.89	92.67	89.37	92.64	2,203,250	+2.81(+3.13%)
Jun 20, 2019	88.55	89.88	88.27	89.82	1,072,726	+2.54(+2.91%)
Jun 19, 2019	89.13	89.77	86.97	87.28	946,932	-1.76(-1.97%)
Jun 18, 2019	88.51	91.63	88.47	89.04	1,333,420	+1.31(+1.49%)
Jun 17, 2019	87.12	88.87	86.73	87.73	1,068,227	+0.27(+0.31%)
Jun 14, 2019	88.80	88.88	86.98	87.46	1,222,585	-1.71(-1.92%)
Jun 13, 2019	87.64	89.33	87.28	89.17	746,400	+2.45(+2.83%)
Jun 12, 2019	87.84	88.23	86.55	86.72	1,445,866	-1.39(-1.58%)
Jun 11, 2019	89.84	91.39	88.00	88.11	1,143,258	-1.06(-1.19%)
Jun 10, 2019	87.94	90.89	87.94	89.17	929,063	+1.39(+1.58%)
Jun 07, 2019	87.29	88.50	86.27	87.78	1,361,011	+0.49(+0.56%)
Jun 06, 2019	88.35	88.60	86.05	87.29	1,118,942	-1.37(-1.55%)
Jun 05, 2019	91.08	91.79	87.36	88.66	1,568,309	-1.78(-1.97%)
Jun 04, 2019	88.66	90.95	87.65	90.44	2,033,580	+3.31(+3.80%)
Jun 03, 2019	84.07	89.07	84.07	87.13	3,355,361	+2.51(+2.97%)
May 31, 2019	82.29	85.17	81.96	84.62	2,896,290	+0.70(+0.83%)
May 30, 2019	89.39	90.78	83.76	83.92	7,991,588	-14.66(-14.87%)
May 29, 2019	103.30	103.82	98.09	98.59	2,486,695	-6.61(-6.28%)
May 28, 2019	106.05	107.26	104.58	105.19	1,391,308	-1.05(-0.99%)
May 24, 2019	107.73	108.21	105.73	106.24	1,356,582	+0.28(+0.26%)
May 23, 2019	107.98	107.98	104.11	105.97	1,596,974	-2.87(-2.64%)
May 22, 2019	108.82	111.31	108.65	108.84	1,983,942	+1.04(+0.97%)
May 21, 2019	105.72	108.12	105.15	107.79	1,084,473	+2.48(+2.35%)
May 20, 2019	106.85	107.25	104.98	105.31	1,072,904	-2.63(-2.44%)
May 17, 2019	108.70	109.86	107.88	107.94	807,590	-1.68(-1.53%)
May 16, 2019	110.19	111.15	109.40	109.62	811,570	-0.53(-0.48%)
May 15, 2019	110.97	111.65	109.83	110.15	1,188,837	-1.43(-1.28%)
May 14, 2019	112.03	112.80	110.07	111.58	1,326,223	-0.13(-0.12%)
May 13, 2019	115.44	116.49	111.23	111.71	1,579,913	-6.84(-5.77%)
May 10, 2019	119.29	120.07	115.50	118.55	990,680	-1.25(-1.04%)
May 09, 2019	120.27	120.72	117.51	119.80	1,092,217	-0.78(-0.65%)
May 08, 2019	120.68	122.54	119.76	120.58	891,707	-0.38(-0.31%)
May 07, 2019	122.13	122.49	119.42	120.96	1,058,544	-2.14(-1.74%)
May 06, 2019	123.76	124.11	122.23	123.11	758,066	-3.18(-2.52%)
May 03, 2019	127.20	127.72	125.51	126.28	687,141	-0.66(-0.52%)
May 02, 2019	127.70	129.27	126.70	126.95	742,452	-0.47(-0.37%)
May 01, 2019	128.73	129.37	127.38	127.42	555,864	-0.66(-0.52%)
Apr 30, 2019	129.27	130.35	127.75	128.08	794,650	-1.64(-1.26%)
Apr 29, 2019	129.64	130.65	129.02	129.72	744,116	-0.38(-0.29%)
Apr 26, 2019	129.10	130.35	128.06	130.10	718,865	+0.98(+0.76%)
Apr 25, 2019	131.52	131.67	129.10	129.11	646,292	-2.66(-2.02%)
Apr 24, 2019	131.16	132.36	130.10	131.78	560,152	+0.58(+0.44%)
Apr 23, 2019	130.48	131.27	128.59	131.20	1,289,202	+1.19(+0.92%)
Apr 22, 2019	131.07	131.44	129.58	130.01	788,069	-1.26(-0.96%)
Apr 18, 2019	131.54	133.29	130.99	131.27	1,055,436	-0.13(-0.10%)
Apr 17, 2019	129.47	131.71	129.47	131.40	1,217,814	+2.36(+1.83%)
Apr 16, 2019	127.88	129.77	127.17	129.03	858,124	+1.20(+0.94%)
Apr 15, 2019	128.25	129.43	127.07	127.83	911,242	-0.41(-0.32%)
Apr 12, 2019	126.47	128.25	126.17	128.24	961,877	+2.22(+1.76%)
Apr 11, 2019	126.14	126.99	125.36	126.02	730,266	-0.42(-0.33%)
Apr 10, 2019	125.87	127.40	125.57	126.43	801,639	+0.73(+0.58%)
Apr 09, 2019	127.98	128.24	125.62	125.71	1,173,583	-0.79(-0.63%)
Apr 08, 2019	125.94	127.34	125.15	126.50	1,015,785	+0.14(+0.11%)
Apr 05, 2019	127.42	128.79	126.01	126.36	1,395,331	-1.22(-0.96%)
Apr 04, 2019	123.57	128.18	122.89	127.58	1,594,287	+3.98(+3.22%)
Apr 03, 2019	124.12	124.59	123.25	123.60	1,161,304	+0.28(+0.23%)
Apr 02, 2019	124.33	124.44	122.43	123.33	1,265,654	-0.82(-0.66%)

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.