Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.57	79.05	77.76	77.91	123,034	-1.83(-2.30%)
May 30, 2019	79.90	80.72	79.22	79.74	86,605	+0.23(+0.29%)
May 29, 2019	79.14	80.88	78.84	79.52	179,727	+0.02(+0.02%)
May 28, 2019	79.83	80.58	79.38	79.50	66,863	-0.43(-0.54%)
May 24, 2019	80.51	81.12	79.59	79.93	136,575	+0.01(+0.01%)
May 23, 2019	81.07	81.11	78.88	79.92	72,060	-2.38(-2.89%)
May 22, 2019	82.83	83.20	82.19	82.30	131,027	-0.88(-1.06%)
May 21, 2019	81.56	83.24	81.15	83.18	159,997	+2.24(+2.77%)
May 20, 2019	79.48	81.60	79.48	80.94	192,515	+0.78(+0.98%)
May 17, 2019	80.61	81.46	80.03	80.16	80,506	-1.61(-1.97%)
May 16, 2019	81.93	83.01	81.67	81.77	177,075	+0.09(+0.12%)
May 15, 2019	81.76	82.13	80.48	81.67	91,662	-0.65(-0.79%)
May 14, 2019	82.23	83.14	81.94	82.32	104,181	-0.13(-0.16%)
May 13, 2019	83.94	85.11	81.98	82.46	82,216	-3.52(-4.09%)
May 10, 2019	85.46	86.27	84.22	85.97	60,473	+0.08(+0.10%)
May 09, 2019	85.09	86.35	83.92	85.89	48,927	+0.03(+0.03%)
May 08, 2019	85.97	86.68	85.37	85.86	116,737	-0.25(-0.28%)
May 07, 2019	86.64	87.41	85.40	86.10	88,631	-1.83(-2.08%)
May 06, 2019	87.74	88.57	87.74	87.93	78,903	-1.56(-1.74%)
May 03, 2019	88.22	89.52	88.22	89.49	154,790	+1.98(+2.26%)
May 02, 2019	86.48	87.51	85.98	87.51	99,406	+1.03(+1.19%)
May 01, 2019	88.51	88.79	86.22	86.48	255,732	-1.78(-2.02%)
Apr 30, 2019	88.37	88.79	87.74	88.26	140,161	-0.09(-0.11%)
Apr 29, 2019	86.24	88.99	86.24	88.36	121,306	+2.20(+2.55%)
Apr 26, 2019	90.51	90.66	85.78	86.16	176,857	-4.25(-4.70%)
Apr 25, 2019	90.63	90.75	88.57	90.41	121,570	-0.81(-0.89%)
Apr 24, 2019	92.17	92.86	91.15	91.22	121,259	-0.73(-0.79%)
Apr 23, 2019	89.05	92.10	88.70	91.95	118,280	+3.42(+3.86%)
Apr 22, 2019	89.54	89.54	88.18	88.53	74,702	-1.33(-1.48%)
Apr 18, 2019	87.67	90.17	87.67	89.85	98,985	+1.95(+2.22%)
Apr 17, 2019	88.34	88.35	87.25	87.90	161,568	+0.20(+0.23%)
Apr 16, 2019	87.90	87.90	87.27	87.71	156,738	+0.25(+0.29%)
Apr 15, 2019	87.27	87.51	86.32	87.45	62,685	+0.33(+0.38%)
Apr 12, 2019	86.98	87.47	86.36	87.12	87,421	+1.16(+1.35%)
Apr 11, 2019	84.20	86.26	83.54	85.96	191,574	+2.05(+2.44%)
Apr 10, 2019	83.29	84.00	82.70	83.92	161,119	+0.84(+1.01%)
Apr 09, 2019	84.86	85.40	83.01	83.08	114,638	-2.41(-2.82%)
Apr 08, 2019	84.43	85.53	83.40	85.49	82,329	+0.44(+0.52%)
Apr 05, 2019	84.17	85.25	84.11	85.05	134,102	+1.36(+1.62%)
Apr 04, 2019	81.88	83.72	81.67	83.69	82,279	+2.05(+2.51%)
Apr 03, 2019	82.32	82.32	80.99	81.64	104,030	+0.09(+0.12%)
Apr 02, 2019	82.87	83.12	81.11	81.55	84,437	-1.10(-1.33%)
Apr 01, 2019	82.85	84.10	82.53	82.65	88,747	+0.70(+0.85%)
Mar 29, 2019	82.60	82.74	81.34	81.96	191,180	+0.20(+0.24%)
Mar 28, 2019	81.04	81.84	80.20	81.76	93,435	+1.18(+1.46%)
Mar 27, 2019	81.33	82.45	80.17	80.58	83,967	-0.84(-1.03%)
Mar 26, 2019	81.12	81.55	80.47	81.42	129,846	+1.35(+1.68%)
Mar 25, 2019	79.18	80.32	78.75	80.07	119,971	+0.94(+1.19%)
Mar 22, 2019	82.35	82.35	79.07	79.13	107,791	-3.83(-4.61%)
Mar 21, 2019	81.90	83.45	81.90	82.96	147,743	+0.86(+1.04%)
Mar 20, 2019	83.11	83.98	82.02	82.10	193,122	-0.93(-1.12%)
Mar 19, 2019	83.81	84.05	82.74	83.03	193,732	-0.22(-0.26%)
Mar 18, 2019	81.41	83.29	81.16	83.25	325,724	+1.99(+2.45%)
Mar 15, 2019	82.65	82.94	80.98	81.26	830,394	-1.27(-1.54%)
Mar 14, 2019	82.24	82.77	81.76	82.53	222,089	+0.20(+0.24%)
Mar 13, 2019	82.29	83.33	81.87	82.33	128,023	+0.35(+0.43%)
Mar 12, 2019	82.46	82.82	81.33	81.98	189,160	-0.48(-0.58%)
Mar 11, 2019	82.85	82.85	80.81	82.46	236,373	-0.61(-0.74%)
Mar 08, 2019	83.04	83.19	82.09	83.08	171,659	-0.37(-0.44%)
Mar 07, 2019	84.79	84.79	83.27	83.45	155,071	-1.24(-1.47%)
Mar 06, 2019	85.94	86.41	84.61	84.69	161,433	-1.42(-1.65%)
Mar 05, 2019	86.34	87.06	86.04	86.11	170,159	-0.21(-0.24%)
Mar 04, 2019	89.04	89.07	86.17	86.32	216,664	-2.65(-2.98%)

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.