Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	86.30	86.30	86.04	86.28	117,987	-0.14(-0.16%)
Jun 27, 2019	86.11	86.44	85.94	86.42	56,137	+0.87(+1.01%)
Jun 26, 2019	85.27	85.77	85.27	85.55	110,005	+1.25(+1.49%)
Jun 25, 2019	84.87	84.87	84.15	84.30	45,475	-1.30(-1.52%)
Jun 24, 2019	85.67	85.83	85.40	85.60	24,098	+0.09(+0.10%)
Jun 21, 2019	85.59	85.95	85.45	85.51	77,094	-0.54(-0.62%)
Jun 20, 2019	86.44	86.44	85.56	86.05	50,268	+1.32(+1.56%)
Jun 19, 2019	84.39	85.03	84.03	84.72	77,270	+0.60(+0.71%)
Jun 18, 2019	82.62	84.41	82.62	84.12	117,865	+2.62(+3.22%)
Jun 17, 2019	81.33	81.79	81.29	81.50	34,597	+0.44(+0.54%)
Jun 14, 2019	81.38	81.70	81.00	81.06	88,825	-0.94(-1.15%)
Jun 13, 2019	82.36	82.36	81.70	82.00	84,184	+0.24(+0.30%)
Jun 12, 2019	82.11	82.11	81.47	81.76	38,559	-1.62(-1.94%)
Jun 11, 2019	83.13	83.78	83.09	83.38	779,515	+1.23(+1.49%)
Jun 10, 2019	82.12	82.73	81.84	82.15	40,075	+1.26(+1.56%)
Jun 07, 2019	80.59	81.55	80.48	80.89	130,166	+1.02(+1.28%)
Jun 06, 2019	79.72	80.05	79.53	79.87	98,661	+0.01(+0.01%)
Jun 05, 2019	80.60	80.60	79.29	79.86	314,805	-0.74(-0.92%)
Jun 04, 2019	79.86	80.60	79.70	80.60	416,370	+0.13(+0.17%)
Jun 03, 2019	80.39	80.81	80.17	80.47	73,687	+0.30(+0.38%)
May 31, 2019	79.67	80.25	79.60	80.17	84,803	+0.06(+0.08%)
May 30, 2019	80.17	80.41	79.99	80.10	80,920	-0.27(-0.33%)
May 29, 2019	79.99	80.41	79.67	80.37	525,369	+0.36(+0.45%)
May 28, 2019	80.56	80.86	79.92	80.01	229,420	+0.46(+0.57%)
May 24, 2019	80.35	80.51	79.50	79.56	270,946	-0.41(-0.51%)
May 23, 2019	79.92	80.22	79.54	79.97	428,163	-1.48(-1.81%)
May 22, 2019	81.84	81.84	81.25	81.45	85,712	-0.70(-0.85%)
May 21, 2019	82.07	82.27	81.78	82.14	285,338	+1.01(+1.25%)
May 20, 2019	81.70	81.70	80.95	81.13	122,049	-2.26(-2.70%)
May 17, 2019	83.62	83.97	83.17	83.39	62,792	-2.46(-2.87%)
May 16, 2019	86.01	86.46	85.80	85.85	83,593	+0.30(+0.35%)
May 15, 2019	85.10	85.79	84.92	85.55	178,371	+0.64(+0.75%)
May 14, 2019	84.78	85.23	84.45	84.92	132,425	+1.46(+1.75%)
May 13, 2019	83.67	84.01	82.86	83.46	272,422	-3.17(-3.66%)
May 10, 2019	86.32	86.92	85.20	86.63	366,140	+0.67(+0.78%)
May 09, 2019	85.32	86.50	84.40	85.96	1,308,884	-1.35(-1.55%)
May 08, 2019	87.28	87.90	87.00	87.31	1,102,618	-0.15(-0.17%)
May 07, 2019	88.81	88.87	86.81	87.46	421,378	-2.64(-2.93%)
May 06, 2019	88.71	90.26	88.36	90.10	859,864	-2.51(-2.72%)
May 03, 2019	92.03	92.68	92.03	92.62	101,898	+1.58(+1.74%)
May 02, 2019	91.20	91.76	90.59	91.03	498,222	-0.08(-0.09%)
May 01, 2019	91.62	92.57	91.10	91.11	118,287	-0.13(-0.14%)
Apr 30, 2019	91.70	91.86	90.71	91.24	3,222,680	-0.76(-0.83%)
Apr 29, 2019	91.79	92.02	91.67	92.00	39,957	+0.28(+0.30%)
Apr 26, 2019	91.38	91.77	91.08	91.72	88,378	+0.40(+0.44%)
Apr 25, 2019	91.07	91.32	90.56	91.32	98,174	-0.47(-0.52%)
Apr 24, 2019	92.54	92.54	91.62	91.79	75,008	-1.11(-1.19%)
Apr 23, 2019	92.52	92.96	92.37	92.90	257,393	+0.30(+0.32%)
Apr 22, 2019	92.32	92.67	92.17	92.61	286,015	-0.82(-0.88%)
Apr 18, 2019	93.24	93.47	92.90	93.43	54,747	+0.10(+0.11%)
Apr 17, 2019	93.77	93.96	93.09	93.33	366,146	+0.32(+0.35%)
Apr 16, 2019	93.13	93.20	92.75	93.01	367,924	+0.87(+0.94%)
Apr 15, 2019	92.84	92.84	91.80	92.14	262,061	-1.36(-1.45%)
Apr 12, 2019	93.52	93.74	93.28	93.50	52,178	+1.35(+1.47%)
Apr 11, 2019	92.50	92.50	92.01	92.15	75,092	-1.26(-1.35%)
Apr 10, 2019	93.30	93.51	92.95	93.41	673,890	+0.15(+0.16%)
Apr 09, 2019	93.33	93.51	93.16	93.26	52,695	-0.10(-0.11%)
Apr 08, 2019	92.99	93.46	92.74	93.36	56,289	-0.02(-0.02%)
Apr 05, 2019	92.93	93.41	92.88	93.38	124,356	+1.03(+1.11%)
Apr 04, 2019	91.69	92.50	91.69	92.35	113,866	+0.86(+0.94%)
Apr 03, 2019	91.69	92.29	91.26	91.49	97,909	+0.57(+0.63%)
Apr 02, 2019	91.15	91.15	90.66	90.92	39,850	-0.17(-0.19%)

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.