Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	83.48	84.73	83.48	84.59	1,197,600	+0.59(+0.70%)
May 30, 2019	83.81	84.39	83.75	84.00	1,318,608	+0.33(+0.39%)
May 29, 2019	83.77	83.98	83.17	83.67	1,174,718	-0.38(-0.45%)
May 28, 2019	84.76	85.16	84.01	84.05	1,676,680	-0.51(-0.60%)
May 24, 2019	84.99	85.21	84.19	84.56	876,100	-0.25(-0.29%)
May 23, 2019	84.63	84.87	84.17	84.81	921,403	-0.16(-0.19%)
May 22, 2019	85.20	85.26	84.87	84.97	1,013,342	-0.19(-0.22%)
May 21, 2019	85.18	85.40	84.90	85.16	868,536	+0.34(+0.40%)
May 20, 2019	84.76	85.28	84.50	84.82	803,163	-0.01(-0.01%)
May 17, 2019	84.46	85.31	84.41	84.83	1,257,900	-0.26(-0.31%)
May 16, 2019	84.25	85.36	84.03	85.09	968,010	+1.06(+1.26%)
May 15, 2019	83.51	84.30	83.21	84.03	1,081,967	+0.27(+0.32%)
May 14, 2019	83.81	84.21	83.59	83.76	1,567,792	+0.06(+0.07%)
May 13, 2019	83.32	83.78	83.01	83.70	1,105,758	-0.38(-0.45%)
May 10, 2019	82.45	84.19	82.43	84.08	965,500	+1.41(+1.71%)
May 09, 2019	82.36	82.82	81.93	82.67	1,004,616	+0.13(+0.16%)
May 08, 2019	82.51	82.92	82.28	82.54	881,362	-0.12(-0.15%)
May 07, 2019	82.95	83.10	82.17	82.66	1,232,251	-0.59(-0.71%)
May 06, 2019	82.64	83.35	82.44	83.25	811,657	-0.01(-0.01%)
May 03, 2019	82.45	83.26	82.20	83.26	1,163,900	+1.07(+1.30%)
May 02, 2019	82.01	82.26	81.49	82.19	886,561	+0.17(+0.21%)
May 01, 2019	82.73	82.78	82.01	82.02	897,534	-0.80(-0.97%)
Apr 30, 2019	82.35	82.87	82.07	82.82	1,494,587	+0.71(+0.86%)
Apr 29, 2019	81.61	82.40	81.27	82.11	1,769,339	+1.56(+1.94%)
Apr 26, 2019	79.72	81.51	79.15	80.55	1,435,400	+1.08(+1.36%)
Apr 25, 2019	79.45	79.88	79.10	79.47	1,350,668	+0.15(+0.19%)
Apr 24, 2019	79.42	79.92	79.29	79.32	1,749,413	-0.24(-0.30%)
Apr 23, 2019	78.93	79.59	78.73	79.56	1,009,127	+0.63(+0.80%)
Apr 22, 2019	78.89	79.12	78.70	78.93	965,436	-0.11(-0.14%)
Apr 18, 2019	78.74	79.25	78.38	79.04	1,135,200	+0.44(+0.56%)
Apr 17, 2019	78.91	78.99	78.48	78.60	1,029,274	-0.16(-0.20%)
Apr 16, 2019	79.20	79.28	78.45	78.76	945,621	-0.32(-0.40%)
Apr 15, 2019	79.16	79.39	78.47	79.08	1,426,902	+0.86(+1.10%)
Apr 12, 2019	77.64	78.26	77.52	78.22	1,380,900	+0.79(+1.02%)
Apr 11, 2019	78.00	78.11	76.13	77.43	2,376,583	-2.22(-2.79%)
Apr 10, 2019	79.49	79.74	79.24	79.65	1,194,543	+0.36(+0.45%)
Apr 09, 2019	79.55	79.78	79.22	79.29	854,887	-0.44(-0.55%)
Apr 08, 2019	79.70	79.78	79.27	79.73	1,057,847	-0.03(-0.04%)
Apr 05, 2019	79.53	79.85	79.42	79.76	1,122,600	+0.21(+0.26%)
Apr 04, 2019	80.17	80.22	79.43	79.55	851,518	-0.38(-0.48%)
Apr 03, 2019	79.96	80.56	79.50	79.93	2,207,510	+0.19(+0.24%)
Apr 02, 2019	80.15	80.19	79.46	79.74	949,985	-0.25(-0.31%)
Apr 01, 2019	80.84	80.95	79.54	79.99	1,359,439	-0.39(-0.49%)
Mar 29, 2019	80.56	80.61	80.03	80.38	1,327,400	-0.23(-0.29%)
Mar 28, 2019	80.41	80.71	80.12	80.61	1,418,184	+0.35(+0.44%)
Mar 27, 2019	80.59	81.20	80.24	80.26	1,217,280	-0.35(-0.43%)
Mar 26, 2019	79.90	80.62	79.75	80.61	1,063,746	+1.18(+1.49%)
Mar 25, 2019	78.87	79.83	78.74	79.43	1,000,568	+0.53(+0.67%)
Mar 22, 2019	79.17	79.47	78.88	78.90	1,311,500	-0.46(-0.58%)
Mar 21, 2019	78.26	79.42	78.20	79.36	957,173	+0.95(+1.21%)
Mar 20, 2019	78.76	78.85	78.21	78.41	1,127,274	-0.41(-0.52%)
Mar 19, 2019	79.15	79.35	78.55	78.82	1,157,204	-0.16(-0.20%)
Mar 18, 2019	78.63	78.98	78.47	78.98	1,630,893	+0.35(+0.45%)
Mar 15, 2019	79.03	79.23	78.56	78.63	2,331,500	-0.30(-0.38%)
Mar 14, 2019	78.85	79.09	78.55	78.93	1,082,149	+0.23(+0.29%)
Mar 13, 2019	78.63	78.82	78.34	78.70	927,378	+0.26(+0.33%)
Mar 12, 2019	78.55	78.64	78.21	78.44	1,136,394	-0.04(-0.05%)
Mar 11, 2019	77.93	78.50	77.93	78.48	826,854	+0.58(+0.74%)
Mar 08, 2019	78.24	78.58	77.44	77.90	1,142,700	-0.58(-0.74%)
Mar 07, 2019	78.44	78.64	78.07	78.48	1,348,624	+0.03(+0.04%)
Mar 06, 2019	78.13	78.60	78.06	78.45	1,149,572	+0.38(+0.49%)
Mar 05, 2019	78.09	78.42	78.00	78.07	926,262	+0.02(+0.03%)
Mar 04, 2019	78.89	78.98	77.61	78.05	1,155,797	-0.47(-0.60%)

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.