Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	81.11	82.66	80.70	82.57	498,813	+1.70(+2.10%)
Jun 27, 2019	79.81	81.04	79.36	80.87	373,416	+1.25(+1.57%)
Jun 26, 2019	80.28	80.53	79.56	79.62	174,541	-0.43(-0.53%)
Jun 25, 2019	80.13	80.88	79.68	80.04	411,800	+0.28(+0.35%)
Jun 24, 2019	80.10	80.33	79.49	79.77	306,985	-0.12(-0.15%)
Jun 21, 2019	81.25	81.25	79.16	79.89	540,145	-1.74(-2.13%)
Jun 20, 2019	80.53	81.99	80.32	81.63	502,786	+2.43(+3.07%)
Jun 19, 2019	79.29	79.90	78.60	79.19	441,573	+0.36(+0.45%)
Jun 18, 2019	78.91	80.05	78.36	78.84	464,454	+0.54(+0.70%)
Jun 17, 2019	78.73	78.97	77.95	78.29	252,756	-0.52(-0.67%)
Jun 14, 2019	80.36	80.36	78.66	78.82	179,880	-1.76(-2.19%)
Jun 13, 2019	79.94	81.33	79.55	80.58	263,513	+1.11(+1.39%)
Jun 12, 2019	78.82	79.49	78.34	79.47	204,422	+0.50(+0.64%)
Jun 11, 2019	79.78	80.44	78.45	78.97	348,924	-0.19(-0.24%)
Jun 10, 2019	79.60	80.20	79.15	79.15	601,763	-0.04(-0.05%)
Jun 07, 2019	79.92	80.08	79.04	79.19	332,070	-0.05(-0.06%)
Jun 06, 2019	79.69	79.69	78.26	79.24	260,193	-0.42(-0.52%)
Jun 05, 2019	80.07	80.42	79.18	79.66	169,395	-0.41(-0.51%)
Jun 04, 2019	78.00	80.14	77.72	80.06	189,877	+3.45(+4.51%)
Jun 03, 2019	75.86	77.37	75.86	76.61	254,958	+0.95(+1.26%)
May 31, 2019	76.55	76.55	75.38	75.66	304,179	-1.72(-2.23%)
May 30, 2019	77.99	78.47	76.91	77.38	163,301	-0.85(-1.09%)
May 29, 2019	77.82	78.64	77.48	78.23	191,038	-0.16(-0.20%)
May 28, 2019	79.96	80.00	78.35	78.39	199,107	-1.29(-1.61%)
May 24, 2019	80.40	80.89	79.30	79.68	159,870	+0.02(+0.02%)
May 23, 2019	80.47	80.89	79.14	79.66	275,874	-1.60(-1.97%)
May 22, 2019	83.05	83.32	80.98	81.26	292,404	-1.90(-2.28%)
May 21, 2019	81.14	83.31	78.87	83.16	758,244	-0.81(-0.97%)
May 20, 2019	83.64	84.48	83.39	83.97	154,421	-0.14(-0.16%)
May 17, 2019	84.51	84.86	83.78	84.11	143,499	-1.24(-1.45%)
May 16, 2019	85.05	85.84	84.40	85.35	221,819	+0.83(+0.98%)
May 15, 2019	84.02	84.95	83.26	84.52	216,368	-0.32(-0.37%)
May 14, 2019	84.05	85.47	83.69	84.83	237,336	+1.13(+1.35%)
May 13, 2019	83.13	84.21	82.33	83.71	437,900	-1.34(-1.57%)
May 10, 2019	84.29	85.37	83.07	85.04	147,946	+0.21(+0.24%)
May 09, 2019	83.68	85.23	83.13	84.83	258,488	+0.34(+0.40%)
May 08, 2019	84.60	85.12	84.12	84.50	455,874	-0.27(-0.32%)
May 07, 2019	85.42	85.69	84.14	84.76	215,003	-1.88(-2.17%)
May 06, 2019	86.05	87.06	84.77	86.64	325,024	-1.17(-1.33%)
May 03, 2019	85.58	88.07	85.58	87.81	357,637	+3.10(+3.66%)
May 02, 2019	83.72	84.82	83.54	84.72	318,735	+0.60(+0.72%)
May 01, 2019	84.16	85.49	83.45	84.11	367,628	-0.05(-0.06%)
Apr 30, 2019	89.06	89.06	82.32	84.16	745,912	-2.64(-3.04%)
Apr 29, 2019	86.43	87.01	86.18	86.80	245,185	+0.76(+0.89%)
Apr 26, 2019	85.50	86.20	84.75	86.04	140,063	+0.97(+1.14%)
Apr 25, 2019	86.10	86.53	84.85	85.07	147,055	-1.76(-2.03%)
Apr 24, 2019	87.31	87.89	86.72	86.83	169,493	-0.43(-0.49%)
Apr 23, 2019	86.94	87.68	86.45	87.26	179,869	+0.50(+0.58%)
Apr 22, 2019	86.80	86.95	86.20	86.75	194,035	-0.58(-0.67%)
Apr 18, 2019	87.26	88.08	86.54	87.34	187,257	+0.39(+0.44%)
Apr 17, 2019	87.80	87.97	86.78	86.95	160,812	-0.47(-0.53%)
Apr 16, 2019	86.44	87.42	86.14	87.42	182,963	+1.01(+1.17%)
Apr 15, 2019	87.22	87.45	86.16	86.41	171,370	-0.73(-0.84%)
Apr 12, 2019	86.86	87.57	86.74	87.14	143,095	+0.93(+1.08%)
Apr 11, 2019	85.69	86.41	85.11	86.21	155,646	+1.16(+1.36%)
Apr 10, 2019	85.33	85.33	84.41	85.05	152,923	+0.10(+0.12%)
Apr 09, 2019	86.07	86.07	84.72	84.95	135,644	-1.74(-2.01%)
Apr 08, 2019	86.50	86.72	85.56	86.69	193,620	-0.27(-0.31%)
Apr 05, 2019	86.37	87.44	86.37	86.96	257,996	+0.74(+0.86%)
Apr 04, 2019	85.47	86.34	85.01	86.22	161,772	+0.92(+1.08%)
Apr 03, 2019	85.39	86.01	84.92	85.30	243,000	+0.55(+0.65%)
Apr 02, 2019	85.43	85.44	84.34	84.74	232,250	-0.60(-0.71%)

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.