Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.07	78.11	77.69	77.78	566,478	-1.02(-1.30%)
May 30, 2019	79.03	79.36	78.53	78.80	785,329	-0.05(-0.06%)
May 29, 2019	79.00	79.24	78.49	78.85	425,900	-0.49(-0.62%)
May 28, 2019	80.69	80.70	79.34	79.34	416,980	-1.32(-1.64%)
May 24, 2019	80.88	80.96	80.43	80.67	335,530	+0.12(+0.15%)
May 23, 2019	80.61	80.95	80.07	80.54	719,357	-0.67(-0.83%)
May 22, 2019	81.48	81.57	81.01	81.21	333,822	-0.52(-0.64%)
May 21, 2019	81.41	81.93	81.36	81.74	1,031,096	+0.57(+0.70%)
May 20, 2019	81.31	81.61	80.96	81.17	310,113	-0.39(-0.48%)
May 17, 2019	81.39	82.20	81.26	81.56	267,653	-0.38(-0.47%)
May 16, 2019	81.71	82.32	81.61	81.95	446,297	+0.34(+0.42%)
May 15, 2019	81.19	81.82	80.97	81.61	505,497	+0.12(+0.14%)
May 14, 2019	81.12	81.91	81.04	81.49	419,046	+0.52(+0.65%)
May 13, 2019	81.29	81.36	80.54	80.97	472,877	-1.41(-1.71%)
May 10, 2019	81.52	82.53	80.89	82.38	359,118	+0.67(+0.82%)
May 09, 2019	81.49	81.87	80.86	81.70	531,466	-0.37(-0.46%)
May 08, 2019	82.49	82.56	82.00	82.08	776,604	-0.53(-0.64%)
May 07, 2019	82.99	83.02	82.08	82.61	550,252	-1.28(-1.53%)
May 06, 2019	82.89	83.89	82.78	83.89	386,769	+0.00(+0.00%)
May 03, 2019	83.31	84.03	83.31	83.89	375,485	+0.87(+1.05%)
May 02, 2019	83.03	83.36	82.59	83.02	481,114	-0.07(-0.09%)
May 01, 2019	84.15	84.16	83.09	83.09	527,247	-0.88(-1.05%)
Apr 30, 2019	83.66	84.08	83.31	83.97	348,177	+0.38(+0.46%)
Apr 29, 2019	83.64	83.83	83.49	83.59	472,332	-0.03(-0.04%)
Apr 26, 2019	83.13	83.67	83.08	83.62	341,668	+0.47(+0.56%)
Apr 25, 2019	83.28	83.46	82.81	83.16	540,007	-0.29(-0.35%)
Apr 24, 2019	83.56	83.68	83.18	83.45	325,173	-0.24(-0.29%)
Apr 23, 2019	83.35	83.77	83.09	83.69	715,639	+0.55(+0.66%)
Apr 22, 2019	83.27	83.42	82.99	83.14	368,274	-0.18(-0.22%)
Apr 18, 2019	83.51	83.62	83.22	83.33	300,508	-0.11(-0.13%)
Apr 17, 2019	83.79	83.89	83.40	83.43	417,486	-0.07(-0.09%)
Apr 16, 2019	83.31	83.55	82.90	83.51	554,011	+0.27(+0.33%)
Apr 15, 2019	83.59	83.67	83.10	83.23	775,139	-0.33(-0.40%)
Apr 12, 2019	83.40	83.57	83.12	83.57	703,795	+0.48(+0.58%)
Apr 11, 2019	82.91	83.23	82.80	83.08	478,065	+0.28(+0.34%)
Apr 10, 2019	82.65	82.88	82.56	82.80	748,918	+0.25(+0.30%)
Apr 09, 2019	82.96	82.96	82.39	82.55	688,015	-0.62(-0.75%)
Apr 08, 2019	83.18	83.26	83.00	83.18	516,278	-0.10(-0.12%)
Apr 05, 2019	82.83	83.31	82.68	83.28	803,202	+0.55(+0.66%)
Apr 04, 2019	82.55	82.83	82.41	82.73	563,184	+0.32(+0.38%)
Apr 03, 2019	82.59	82.80	82.25	82.41	569,743	+0.11(+0.13%)
Apr 02, 2019	82.51	82.59	82.22	82.30	607,557	-0.19(-0.23%)
Apr 01, 2019	82.00	82.55	81.92	82.49	1,007,315	+0.91(+1.12%)
Mar 29, 2019	81.61	81.70	81.27	81.58	686,344	+0.30(+0.37%)
Mar 28, 2019	81.36	81.65	80.82	81.28	937,455	+0.02(+0.03%)
Mar 27, 2019	81.53	81.75	80.90	81.26	815,007	-0.31(-0.38%)
Mar 26, 2019	81.13	81.65	81.03	81.56	846,442	+0.91(+1.12%)
Mar 25, 2019	80.51	80.97	80.23	80.66	989,023	-0.01(-0.01%)
Mar 22, 2019	81.64	81.68	80.57	80.67	1,222,976	-1.18(-1.44%)
Mar 21, 2019	80.86	82.05	80.82	81.85	695,616	+0.92(+1.14%)
Mar 20, 2019	81.53	81.62	80.82	80.92	2,100,234	-0.66(-0.81%)
Mar 19, 2019	82.30	82.38	81.29	81.59	2,372,880	-0.77(-0.94%)
Mar 18, 2019	81.77	82.36	81.65	82.36	462,618	+0.68(+0.83%)
Mar 15, 2019	81.46	81.88	81.32	81.69	1,313,719	+0.28(+0.34%)
Mar 14, 2019	81.57	81.68	81.26	81.41	1,284,048	-0.14(-0.17%)
Mar 13, 2019	81.53	81.74	81.36	81.55	643,088	+0.24(+0.29%)
Mar 12, 2019	81.18	81.47	81.14	81.31	847,385	+0.27(+0.34%)
Mar 11, 2019	80.24	81.06	80.24	81.04	551,439	+0.91(+1.14%)
Mar 08, 2019	79.82	80.13	79.55	80.12	683,206	-0.10(-0.12%)
Mar 07, 2019	80.49	80.62	80.00	80.22	771,748	-0.35(-0.43%)
Mar 06, 2019	80.95	80.99	80.43	80.57	532,460	-0.35(-0.43%)
Mar 05, 2019	81.04	81.08	80.79	80.91	550,402	-0.04(-0.05%)
Mar 04, 2019	81.43	81.46	80.18	80.95	719,320	-0.23(-0.28%)

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.