Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	92.45	94.27	92.45	93.96	1,182,738	+1.35(+1.46%)
Jun 27, 2019	94.26	94.82	91.71	92.61	869,322	-0.28(-0.30%)
Jun 26, 2019	91.16	93.84	90.89	92.89	1,055,602	+2.25(+2.49%)
Jun 25, 2019	91.82	91.82	90.39	90.64	997,641	-1.33(-1.45%)
Jun 24, 2019	92.18	93.51	91.33	91.97	1,257,220	-0.63(-0.68%)
Jun 21, 2019	89.85	92.62	89.33	92.59	2,204,226	+2.81(+3.13%)
Jun 20, 2019	88.51	89.84	88.23	89.78	1,073,201	+2.54(+2.91%)
Jun 19, 2019	89.09	89.74	86.94	87.24	947,351	-1.76(-1.97%)
Jun 18, 2019	88.47	91.59	88.43	89.00	1,334,010	+1.31(+1.49%)
Jun 17, 2019	87.08	88.83	86.69	87.69	1,068,700	+0.27(+0.31%)
Jun 14, 2019	88.76	88.84	86.95	87.42	1,223,126	-1.71(-1.92%)
Jun 13, 2019	87.60	89.29	87.24	89.13	746,730	+2.45(+2.83%)
Jun 12, 2019	87.80	88.19	86.51	86.68	1,446,507	-1.39(-1.58%)
Jun 11, 2019	89.80	91.35	87.96	88.07	1,143,764	-1.06(-1.19%)
Jun 10, 2019	87.90	90.85	87.90	89.13	929,475	+1.39(+1.58%)
Jun 07, 2019	87.25	88.46	86.23	87.74	1,361,614	+0.49(+0.56%)
Jun 06, 2019	88.32	88.56	86.01	87.25	1,119,437	-1.37(-1.55%)
Jun 05, 2019	91.04	91.75	87.32	88.62	1,569,004	-1.78(-1.97%)
Jun 04, 2019	88.62	90.91	87.61	90.40	2,034,481	+3.31(+3.80%)
Jun 03, 2019	84.04	89.03	84.04	87.09	3,356,847	+2.51(+2.97%)
May 31, 2019	82.25	85.13	81.92	84.58	2,897,573	+0.69(+0.83%)
May 30, 2019	89.35	90.74	83.72	83.89	7,995,127	-14.65(-14.87%)
May 29, 2019	103.26	103.77	98.05	98.54	2,487,796	-6.60(-6.28%)
May 28, 2019	106.00	107.21	104.53	105.14	1,391,924	-1.05(-0.99%)
May 24, 2019	107.69	108.16	105.68	106.20	1,357,182	+0.28(+0.26%)
May 23, 2019	107.93	107.93	104.06	105.92	1,597,681	-2.87(-2.64%)
May 22, 2019	108.77	111.26	108.60	108.79	1,984,820	+1.04(+0.97%)
May 21, 2019	105.67	108.07	105.11	107.75	1,084,953	+2.48(+2.36%)
May 20, 2019	106.80	107.20	104.94	105.27	1,073,385	-2.63(-2.44%)
May 17, 2019	108.65	109.81	107.84	107.90	807,951	-1.68(-1.53%)
May 16, 2019	110.14	111.10	109.35	109.57	811,933	-0.53(-0.48%)
May 15, 2019	110.92	111.60	109.78	110.10	1,189,369	-1.43(-1.28%)
May 14, 2019	111.98	112.74	110.02	111.53	1,326,817	-0.13(-0.12%)
May 13, 2019	115.39	116.44	111.18	111.66	1,580,620	-6.84(-5.77%)
May 10, 2019	119.24	120.01	115.44	118.50	991,123	-1.25(-1.04%)
May 09, 2019	120.21	120.67	117.45	119.75	1,092,706	-0.78(-0.65%)
May 08, 2019	120.63	122.49	119.71	120.53	892,106	-0.38(-0.31%)
May 07, 2019	122.08	122.43	119.37	120.91	1,059,018	-2.14(-1.74%)
May 06, 2019	123.71	124.05	122.18	123.05	758,405	-3.18(-2.52%)
May 03, 2019	127.14	127.67	125.45	126.23	687,449	-0.66(-0.52%)
May 02, 2019	127.65	129.22	126.64	126.89	742,784	-0.47(-0.37%)
May 01, 2019	128.67	129.31	127.32	127.36	556,113	-0.67(-0.52%)
Apr 30, 2019	129.22	130.30	127.70	128.02	795,005	-1.64(-1.26%)
Apr 29, 2019	129.58	130.59	128.97	129.66	744,449	-0.38(-0.29%)
Apr 26, 2019	129.05	130.30	128.00	130.04	719,187	+0.98(+0.76%)
Apr 25, 2019	131.46	131.61	129.05	129.06	646,582	-2.66(-2.02%)
Apr 24, 2019	131.10	132.30	130.04	131.72	560,403	+0.58(+0.44%)
Apr 23, 2019	130.43	131.21	128.53	131.14	1,289,780	+1.19(+0.92%)
Apr 22, 2019	131.01	131.38	129.52	129.95	788,422	-1.26(-0.96%)
Apr 18, 2019	131.48	133.23	130.93	131.21	1,055,909	-0.13(-0.10%)
Apr 17, 2019	129.41	131.65	129.41	131.34	1,218,360	+2.36(+1.83%)
Apr 16, 2019	127.83	129.71	127.11	128.98	858,508	+1.20(+0.94%)
Apr 15, 2019	128.19	129.37	127.01	127.78	911,650	-0.41(-0.32%)
Apr 12, 2019	126.42	128.19	126.11	128.18	962,308	+2.22(+1.77%)
Apr 11, 2019	126.09	126.93	125.30	125.96	730,593	-0.42(-0.33%)
Apr 10, 2019	125.81	127.34	125.51	126.38	801,998	+0.72(+0.58%)
Apr 09, 2019	127.92	128.18	125.56	125.65	1,174,108	-0.79(-0.63%)
Apr 08, 2019	125.88	127.28	125.10	126.45	1,016,240	+0.14(+0.11%)
Apr 05, 2019	127.36	128.73	125.95	126.31	1,395,956	-1.22(-0.96%)
Apr 04, 2019	123.52	128.12	122.83	127.53	1,595,001	+3.98(+3.22%)
Apr 03, 2019	124.06	124.53	123.20	123.55	1,161,824	+0.28(+0.23%)
Apr 02, 2019	124.27	124.38	122.38	123.27	1,266,221	-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.