Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.93	78.19	77.76	78.07	16,313	-0.48(-0.61%)
May 30, 2019	78.94	79.43	78.32	78.56	12,575	-0.32(-0.41%)
May 29, 2019	79.34	79.34	78.60	78.88	10,168	-0.68(-0.86%)
May 28, 2019	80.14	80.21	79.56	79.56	16,045	-0.38(-0.47%)
May 24, 2019	79.94	80.08	79.67	79.94	10,381	+0.35(+0.44%)
May 23, 2019	80.05	80.05	79.27	79.59	57,042	-1.12(-1.39%)
May 22, 2019	81.11	81.11	80.60	80.71	10,293	-0.58(-0.71%)
May 21, 2019	81.18	81.39	80.95	81.29	11,698	+0.72(+0.90%)
May 20, 2019	80.62	80.91	80.45	80.57	7,563	-0.35(-0.43%)
May 17, 2019	81.20	81.35	80.75	80.91	6,160	-0.64(-0.78%)
May 16, 2019	81.34	81.81	81.34	81.55	13,011	+0.40(+0.50%)
May 15, 2019	80.93	81.23	80.62	81.15	25,401	+0.06(+0.07%)
May 14, 2019	80.51	81.30	80.41	81.09	6,623	+0.53(+0.66%)
May 13, 2019	81.34	81.34	80.35	80.56	10,492	-1.40(-1.71%)
May 10, 2019	81.36	82.04	81.36	81.97	7,529	+0.09(+0.11%)
May 09, 2019	81.67	81.99	81.07	81.88	5,413	+0.03(+0.04%)
May 08, 2019	82.21	82.45	81.85	81.85	23,010	-0.34(-0.41%)
May 07, 2019	83.05	83.05	81.76	82.18	12,493	-1.40(-1.67%)
May 06, 2019	82.33	83.64	82.05	83.58	7,734	+0.26(+0.32%)
May 03, 2019	82.36	83.34	82.36	83.32	7,187	+1.17(+1.42%)
May 02, 2019	82.30	82.36	81.62	82.15	9,536	+0.27(+0.33%)
May 01, 2019	82.42	82.62	81.88	81.88	19,818	-0.61(-0.74%)
Apr 30, 2019	82.74	82.74	82.09	82.49	24,262	-0.18(-0.22%)
Apr 29, 2019	82.49	82.95	82.49	82.68	6,319	+0.18(+0.22%)
Apr 26, 2019	81.85	82.49	81.75	82.49	10,381	+0.82(+1.01%)
Apr 25, 2019	82.46	82.46	81.22	81.67	9,467	-0.79(-0.96%)
Apr 24, 2019	82.23	82.58	82.03	82.46	13,823	+0.63(+0.77%)
Apr 23, 2019	81.21	82.11	81.21	81.83	13,200	+0.93(+1.15%)
Apr 22, 2019	81.62	81.62	80.59	80.90	13,053	-0.55(-0.68%)
Apr 18, 2019	81.35	81.75	81.35	81.45	6,160	-0.22(-0.27%)
Apr 17, 2019	82.25	82.25	81.26	81.67	10,770	-0.20(-0.24%)
Apr 16, 2019	81.90	81.96	81.61	81.86	7,570	+0.16(+0.20%)
Apr 15, 2019	82.27	82.27	81.58	81.70	6,372	-0.38(-0.46%)
Apr 12, 2019	82.28	82.28	81.75	82.08	6,959	+0.37(+0.46%)
Apr 11, 2019	81.96	81.96	81.62	81.71	7,911	-0.10(-0.12%)
Apr 10, 2019	81.12	81.81	81.07	81.81	9,204	+0.96(+1.19%)
Apr 09, 2019	81.47	81.47	80.84	80.84	6,183	-0.82(-1.01%)
Apr 08, 2019	81.69	81.69	81.25	81.67	7,762	+0.07(+0.09%)
Apr 05, 2019	81.02	81.69	81.02	81.60	10,039	+0.58(+0.71%)
Apr 04, 2019	80.51	81.13	80.51	81.02	14,757	+0.39(+0.49%)
Apr 03, 2019	81.09	81.09	80.51	80.63	16,482	+0.11(+0.14%)
Apr 02, 2019	80.70	80.70	80.31	80.52	7,519	-0.47(-0.58%)
Apr 01, 2019	80.42	80.99	80.31	80.98	14,116	+0.79(+0.98%)
Mar 29, 2019	80.49	80.61	80.03	80.20	10,837	-0.03(-0.04%)
Mar 28, 2019	79.81	80.25	79.65	80.23	10,852	+0.47(+0.59%)
Mar 27, 2019	79.62	80.02	79.17	79.76	12,399	+0.14(+0.18%)
Mar 26, 2019	79.02	79.78	79.02	79.62	16,292	+0.79(+1.00%)
Mar 25, 2019	78.29	78.96	77.78	78.83	11,330	+0.53(+0.67%)
Mar 22, 2019	79.93	79.93	78.30	78.30	11,180	-2.02(-2.52%)
Mar 21, 2019	79.24	80.71	79.24	80.33	18,723	+0.63(+0.80%)
Mar 20, 2019	80.07	80.33	79.64	79.69	8,999	-0.46(-0.57%)
Mar 19, 2019	80.72	81.03	80.15	80.15	25,838	-0.57(-0.71%)
Mar 18, 2019	80.34	81.02	80.34	80.72	10,756	+0.33(+0.41%)
Mar 15, 2019	80.49	81.02	80.35	80.39	6,959	-0.07(-0.08%)
Mar 14, 2019	80.47	80.69	80.36	80.46	9,687	-0.03(-0.03%)
Mar 13, 2019	80.42	80.95	80.42	80.48	19,998	+0.08(+0.10%)
Mar 12, 2019	80.72	80.72	80.27	80.40	9,577	+0.01(+0.02%)
Mar 11, 2019	79.84	80.39	79.74	80.39	4,459	+0.90(+1.13%)
Mar 08, 2019	79.46	79.58	79.26	79.49	7,908	+0.13(+0.17%)
Mar 07, 2019	79.83	79.97	79.34	79.36	13,942	-0.57(-0.71%)
Mar 06, 2019	80.82	80.87	79.92	79.92	7,375	-1.17(-1.44%)
Mar 05, 2019	81.40	81.40	81.08	81.09	16,076	-0.06(-0.08%)
Mar 04, 2019	81.91	81.91	80.85	81.15	21,761	-0.48(-0.59%)

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.