Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	94.28	95.78	93.74	95.40	2,016,380	+1.33(+1.41%)
Jun 27, 2019	93.58	94.46	93.30	94.08	479,875	+1.08(+1.16%)
Jun 26, 2019	93.78	94.36	92.97	93.00	345,073	-0.59(-0.63%)
Jun 25, 2019	94.71	95.60	93.57	93.59	528,548	-0.96(-1.02%)
Jun 24, 2019	94.50	95.25	94.15	94.55	548,086	+0.13(+0.14%)
Jun 21, 2019	94.99	95.19	93.48	94.42	928,819	-0.70(-0.74%)
Jun 20, 2019	95.83	96.44	94.39	95.13	933,583	+0.26(+0.27%)
Jun 19, 2019	93.60	94.97	93.32	94.87	634,964	+1.30(+1.39%)
Jun 18, 2019	93.06	93.78	92.64	93.57	565,868	+1.10(+1.19%)
Jun 17, 2019	92.17	93.08	91.79	92.47	588,344	+0.44(+0.47%)
Jun 14, 2019	92.27	93.06	91.86	92.04	644,862	-0.17(-0.18%)
Jun 13, 2019	92.58	92.76	91.42	92.21	665,529	-0.21(-0.23%)
Jun 12, 2019	92.23	93.15	90.88	92.41	1,058,550	+0.20(+0.21%)
Jun 11, 2019	93.46	94.06	91.52	92.22	811,143	-0.60(-0.65%)
Jun 10, 2019	92.69	93.57	92.13	92.82	832,570	+0.80(+0.87%)
Jun 07, 2019	91.19	92.36	90.98	92.02	692,322	+1.57(+1.74%)
Jun 06, 2019	89.35	90.74	88.92	90.44	872,615	+1.28(+1.43%)
Jun 05, 2019	88.14	89.45	87.70	89.17	855,463	+1.93(+2.21%)
Jun 04, 2019	85.99	87.29	85.53	87.23	760,655	+2.02(+2.37%)
Jun 03, 2019	85.50	85.95	84.67	85.21	885,607	-0.29(-0.34%)
May 31, 2019	84.00	85.96	83.63	85.50	1,495,017	+0.43(+0.50%)
May 30, 2019	84.24	85.36	84.24	85.08	843,542	+1.03(+1.23%)
May 29, 2019	83.14	84.49	82.64	84.05	1,265,440	+0.19(+0.22%)
May 28, 2019	85.72	86.80	83.59	83.86	5,057,613	-1.66(-1.95%)
May 24, 2019	85.71	87.42	85.47	85.52	862,879	+0.23(+0.27%)
May 23, 2019	84.49	85.33	84.08	85.29	1,079,095	-0.17(-0.20%)
May 22, 2019	84.70	85.72	84.26	85.46	793,765	+0.79(+0.94%)
May 21, 2019	83.83	85.01	83.51	84.67	1,059,881	+1.43(+1.71%)
May 20, 2019	84.47	84.92	82.64	83.24	1,147,118	-1.86(-2.19%)
May 17, 2019	85.95	86.83	85.00	85.11	783,811	-2.03(-2.33%)
May 16, 2019	87.72	88.07	86.80	87.14	792,648	+0.08(+0.09%)
May 15, 2019	87.70	88.08	84.76	87.06	1,275,398	-1.12(-1.27%)
May 14, 2019	87.72	89.11	87.58	88.18	1,099,626	+0.92(+1.06%)
May 13, 2019	89.54	89.54	86.99	87.25	1,333,464	-4.26(-4.65%)
May 10, 2019	91.29	91.91	89.35	91.51	814,610	-0.24(-0.26%)
May 09, 2019	91.09	91.99	90.30	91.75	639,426	-0.67(-0.73%)
May 08, 2019	92.66	93.46	91.81	92.42	578,784	-0.22(-0.24%)
May 07, 2019	94.71	95.22	91.43	92.64	939,070	-3.14(-3.28%)
May 06, 2019	94.59	96.02	92.96	95.78	982,211	+0.13(+0.13%)
May 03, 2019	94.45	95.70	94.45	95.65	699,593	+1.69(+1.80%)
May 02, 2019	92.96	94.06	91.97	93.96	740,392	+0.75(+0.81%)
May 01, 2019	94.99	95.34	92.85	93.21	1,011,755	-1.70(-1.79%)
Apr 30, 2019	94.24	95.37	94.24	94.91	1,081,226	+0.87(+0.93%)
Apr 29, 2019	93.54	94.71	93.08	94.04	1,036,917	+0.87(+0.94%)
Apr 26, 2019	92.10	94.08	90.26	93.17	1,868,645	-0.99(-1.05%)
Apr 25, 2019	93.07	94.38	92.12	94.16	935,296	+0.55(+0.59%)
Apr 24, 2019	94.26	94.50	93.22	93.60	845,788	-0.26(-0.27%)
Apr 23, 2019	91.60	94.46	90.67	93.86	1,311,784	+0.26(+0.28%)
Apr 22, 2019	92.79	94.60	92.44	93.60	491,945	+0.37(+0.39%)
Apr 18, 2019	92.86	94.34	91.96	93.24	728,473	+0.55(+0.60%)
Apr 17, 2019	96.40	96.40	91.43	92.68	892,836	-3.29(-3.43%)
Apr 16, 2019	98.95	99.05	95.38	95.97	723,767	-2.19(-2.23%)
Apr 15, 2019	99.11	99.47	97.81	98.16	824,125	-0.79(-0.80%)
Apr 12, 2019	100.01	100.78	98.68	98.95	892,403	-0.36(-0.36%)
Apr 11, 2019	99.93	100.22	99.08	99.30	626,745	-0.74(-0.74%)
Apr 10, 2019	100.05	101.16	99.82	100.05	609,994	-0.02(-0.02%)
Apr 09, 2019	101.31	101.93	99.17	100.07	1,046,100	+1.40(+1.41%)
Apr 08, 2019	98.10	98.72	97.01	98.67	499,862	+0.70(+0.72%)
Apr 05, 2019	96.92	98.38	96.92	97.97	585,807	+1.17(+1.21%)
Apr 04, 2019	97.84	98.01	95.89	96.80	528,154	-0.76(-0.78%)
Apr 03, 2019	96.90	97.79	96.45	97.56	769,911	+1.17(+1.21%)
Apr 02, 2019	96.27	96.65	95.99	96.39	366,900	-0.18(-0.18%)

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.