Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	79.23	79.45	78.98	79.31	27,895	-0.80(-0.99%)
May 30, 2019	80.10	80.27	79.76	80.11	48,803	+0.26(+0.32%)
May 29, 2019	79.95	80.04	79.50	79.85	34,918	-0.60(-0.75%)
May 28, 2019	81.31	81.42	80.45	80.45	101,117	-0.69(-0.86%)
May 24, 2019	81.37	81.40	80.90	81.15	35,443	+0.44(+0.54%)
May 23, 2019	80.93	80.93	80.42	80.71	21,667	-0.95(-1.16%)
May 22, 2019	81.64	81.87	81.57	81.66	21,263	-0.24(-0.29%)
May 21, 2019	81.76	81.96	81.62	81.90	25,004	+0.66(+0.81%)
May 20, 2019	81.22	81.59	81.06	81.24	29,513	-0.58(-0.71%)
May 17, 2019	81.59	82.31	81.59	81.82	18,487	-0.42(-0.51%)
May 16, 2019	81.71	82.62	81.70	82.24	24,266	+0.65(+0.80%)
May 15, 2019	80.64	81.70	80.62	81.59	39,565	+0.49(+0.61%)
May 14, 2019	80.79	81.50	80.75	81.09	34,117	+0.71(+0.89%)
May 13, 2019	80.79	80.94	80.25	80.38	49,890	-1.85(-2.25%)
May 10, 2019	81.64	82.31	80.98	82.23	68,917	+0.36(+0.43%)
May 09, 2019	81.39	82.00	81.08	81.87	39,111	-0.37(-0.44%)
May 08, 2019	82.10	82.59	82.04	82.24	79,822	-0.03(-0.03%)
May 07, 2019	82.91	82.99	81.78	82.26	212,666	-1.42(-1.69%)
May 06, 2019	82.60	83.70	82.49	83.68	39,315	-0.54(-0.64%)
May 03, 2019	83.70	84.22	83.70	84.22	40,803	+0.89(+1.06%)
May 02, 2019	83.55	83.69	83.00	83.33	69,663	-0.14(-0.16%)
May 01, 2019	84.31	84.33	83.47	83.47	84,637	-0.71(-0.85%)
Apr 30, 2019	83.84	84.19	83.71	84.18	209,962	+0.19(+0.23%)
Apr 29, 2019	83.88	84.12	83.83	83.99	13,529	+0.14(+0.16%)
Apr 26, 2019	83.45	83.85	83.33	83.85	19,581	+0.38(+0.46%)
Apr 25, 2019	83.42	83.59	83.13	83.47	34,482	-0.06(-0.08%)
Apr 24, 2019	83.74	83.74	83.45	83.53	34,937	-0.29(-0.35%)
Apr 23, 2019	83.39	83.94	83.33	83.83	85,051	+0.44(+0.53%)
Apr 22, 2019	83.13	83.39	83.13	83.39	20,319	+0.01(+0.01%)
Apr 18, 2019	83.43	83.43	83.06	83.38	20,018	+0.13(+0.15%)
Apr 17, 2019	83.73	83.73	83.20	83.25	31,414	-0.05(-0.05%)
Apr 16, 2019	83.59	83.59	83.25	83.30	35,339	+0.06(+0.08%)
Apr 15, 2019	83.26	83.32	83.08	83.23	37,191	-0.02(-0.02%)
Apr 12, 2019	83.28	83.31	83.10	83.25	15,643	+0.54(+0.65%)
Apr 11, 2019	82.87	82.87	82.57	82.71	26,165	-0.04(-0.04%)
Apr 10, 2019	82.65	82.77	82.47	82.75	85,783	+0.29(+0.35%)
Apr 09, 2019	82.60	82.68	82.38	82.46	18,919	-0.48(-0.57%)
Apr 08, 2019	82.84	82.93	82.60	82.93	100,365	+0.09(+0.11%)
Apr 05, 2019	82.70	82.86	82.63	82.84	41,459	+0.31(+0.38%)
Apr 04, 2019	82.48	82.58	82.30	82.53	41,021	+0.07(+0.09%)
Apr 03, 2019	82.64	82.79	82.31	82.46	53,339	+0.32(+0.39%)
Apr 02, 2019	82.12	82.22	81.89	82.14	108,071	+0.03(+0.03%)
Apr 01, 2019	81.95	82.17	81.76	82.11	285,474	+0.94(+1.16%)
Mar 29, 2019	81.18	81.19	80.89	81.17	24,832	+0.44(+0.54%)
Mar 28, 2019	80.60	80.88	80.38	80.73	67,491	+0.17(+0.22%)
Mar 27, 2019	80.87	81.35	80.13	80.55	45,949	-0.28(-0.35%)
Mar 26, 2019	80.82	81.14	80.53	80.84	35,523	+0.54(+0.67%)
Mar 25, 2019	80.29	80.53	79.92	80.30	37,293	+0.01(+0.01%)
Mar 22, 2019	81.32	81.45	80.28	80.29	55,899	-1.60(-1.95%)
Mar 21, 2019	81.00	81.91	81.00	81.89	19,900	+0.58(+0.71%)
Mar 20, 2019	81.35	81.79	80.99	81.31	49,286	-0.16(-0.20%)
Mar 19, 2019	81.78	81.93	81.27	81.48	108,875	+0.03(+0.03%)
Mar 18, 2019	81.22	81.46	81.15	81.45	135,903	+0.32(+0.39%)
Mar 15, 2019	80.88	81.26	80.80	81.13	80,184	+0.61(+0.76%)
Mar 14, 2019	80.57	80.67	80.44	80.52	36,499	-0.15(-0.18%)
Mar 13, 2019	80.36	80.76	80.31	80.66	121,384	+0.64(+0.80%)
Mar 12, 2019	79.86	80.15	79.86	80.02	12,172	+0.16(+0.19%)
Mar 11, 2019	79.09	79.87	79.09	79.87	30,368	+1.03(+1.31%)
Mar 08, 2019	78.36	78.84	78.28	78.84	68,042	-0.12(-0.15%)
Mar 07, 2019	79.63	79.64	78.79	78.95	138,543	-0.79(-0.99%)
Mar 06, 2019	80.26	80.26	79.72	79.74	14,282	-0.42(-0.52%)
Mar 05, 2019	80.16	80.30	80.02	80.16	24,110	+0.00(+0.00%)
Mar 04, 2019	80.75	80.80	79.67	80.16	67,660	-0.35(-0.43%)

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.