Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.78	84.34	83.77	84.28	10,797	+0.75(+0.90%)
Jun 27, 2019	83.26	83.53	83.22	83.53	16,704	+0.61(+0.73%)
Jun 26, 2019	83.26	83.26	82.92	82.92	5,567	-0.10(-0.12%)
Jun 25, 2019	83.50	83.54	83.02	83.02	11,997	-0.62(-0.74%)
Jun 24, 2019	84.05	84.05	83.62	83.64	5,800	-0.47(-0.56%)
Jun 21, 2019	84.19	84.19	84.11	84.11	4,534	-0.29(-0.34%)
Jun 20, 2019	84.45	84.52	83.70	84.40	6,434	+0.78(+0.93%)
Jun 19, 2019	83.34	83.71	83.20	83.62	19,125	+0.36(+0.43%)
Jun 18, 2019	82.85	83.58	82.85	83.26	11,486	+0.87(+1.06%)
Jun 17, 2019	82.44	82.64	82.39	82.39	7,449	-0.04(-0.05%)
Jun 14, 2019	82.68	82.68	82.28	82.43	7,485	-0.26(-0.31%)
Jun 13, 2019	82.69	82.80	82.48	82.69	40,204	+0.49(+0.59%)
Jun 12, 2019	82.12	82.29	82.12	82.20	9,008	-0.16(-0.19%)
Jun 11, 2019	82.97	82.99	82.24	82.36	21,001	-0.12(-0.15%)
Jun 10, 2019	82.62	82.96	82.47	82.48	270,433	+0.37(+0.45%)
Jun 07, 2019	82.10	82.27	82.10	82.11	4,014	+0.62(+0.76%)
Jun 06, 2019	81.25	81.57	80.99	81.49	6,038	+0.30(+0.37%)
Jun 05, 2019	80.90	81.20	80.34	81.19	5,695	+0.59(+0.73%)
Jun 04, 2019	79.47	80.61	79.45	80.61	46,384	+1.91(+2.42%)
Jun 03, 2019	79.04	79.04	78.35	78.70	17,221	+0.32(+0.41%)
May 31, 2019	78.48	78.74	78.35	78.38	75,834	-0.89(-1.13%)
May 30, 2019	79.66	79.66	78.98	79.27	3,812	+0.09(+0.12%)
May 29, 2019	78.98	79.24	78.74	79.18	40,713	-0.58(-0.73%)
May 28, 2019	80.43	80.56	79.76	79.76	1,937	-0.69(-0.86%)
May 24, 2019	80.72	80.72	80.27	80.45	52,508	+0.16(+0.20%)
May 23, 2019	80.20	80.52	79.85	80.29	58,823	-1.13(-1.39%)
May 22, 2019	81.54	81.67	81.34	81.43	10,084	-0.37(-0.45%)
May 21, 2019	81.26	81.93	81.26	81.79	421,540	+0.88(+1.09%)
May 20, 2019	80.96	81.10	80.80	80.91	2,478	-0.54(-0.66%)
May 17, 2019	81.58	82.19	81.45	81.45	2,820	-0.57(-0.70%)
May 16, 2019	81.61	82.35	81.61	82.03	4,315	+0.65(+0.79%)
May 15, 2019	80.54	81.55	80.54	81.38	12,631	+0.28(+0.34%)
May 14, 2019	80.80	81.45	80.80	81.10	188,204	+0.78(+0.98%)
May 13, 2019	80.63	80.63	79.98	80.32	21,792	-2.07(-2.52%)
May 10, 2019	81.81	82.39	80.91	82.39	22,999	+0.34(+0.42%)
May 09, 2019	81.56	82.16	80.99	82.05	14,717	-0.18(-0.21%)
May 08, 2019	82.42	82.64	82.15	82.23	86,949	-0.08(-0.10%)
May 07, 2019	82.72	82.72	81.74	82.31	5,001	-1.40(-1.67%)
May 06, 2019	82.74	83.83	82.74	83.71	25,211	-0.43(-0.51%)
May 03, 2019	83.71	84.15	83.71	84.15	36,127	+0.85(+1.02%)
May 02, 2019	83.22	83.34	82.80	83.30	6,436	-0.07(-0.09%)
May 01, 2019	84.29	84.29	83.37	83.37	10,177	-0.83(-0.99%)
Apr 30, 2019	83.91	84.20	83.77	84.20	3,658	+0.26(+0.31%)
Apr 29, 2019	83.93	84.14	83.93	83.94	2,634	+0.00(+0.00%)
Apr 26, 2019	83.54	83.94	83.52	83.94	4,231	+0.50(+0.60%)
Apr 25, 2019	83.45	83.62	83.18	83.44	16,790	-0.55(-0.65%)
Apr 24, 2019	84.04	84.17	83.99	83.99	3,558	-0.02(-0.02%)
Apr 23, 2019	83.45	84.06	83.45	84.01	4,848	+0.80(+0.96%)
Apr 22, 2019	83.10	83.21	83.06	83.21	8,890	-0.11(-0.13%)
Apr 18, 2019	83.10	83.38	83.07	83.32	369,624	+0.21(+0.26%)
Apr 17, 2019	83.54	83.57	83.10	83.10	6,481	-0.55(-0.66%)
Apr 16, 2019	83.86	83.86	83.52	83.66	11,298	-0.01(-0.01%)
Apr 15, 2019	83.99	84.04	83.59	83.67	5,268	-0.18(-0.22%)
Apr 12, 2019	83.77	83.86	83.57	83.85	8,787	+0.66(+0.80%)
Apr 11, 2019	83.21	83.26	82.95	83.19	57,298	+0.15(+0.18%)
Apr 10, 2019	82.72	83.05	82.61	83.04	9,670	+0.53(+0.65%)
Apr 09, 2019	82.62	82.78	82.37	82.51	7,487	-0.64(-0.76%)
Apr 08, 2019	82.93	83.19	82.83	83.14	852,186	-0.05(-0.06%)
Apr 05, 2019	82.96	83.19	82.95	83.19	8,570	+0.56(+0.68%)
Apr 04, 2019	82.59	82.63	82.26	82.63	5,102	+0.17(+0.20%)
Apr 03, 2019	82.49	82.72	82.34	82.46	10,522	+0.30(+0.36%)
Apr 02, 2019	82.22	82.22	81.92	82.16	13,426	-0.01(-0.01%)

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.