Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.99	87.04	86.89	87.00	324,030	+0.09(+0.10%)
May 28, 2020	86.82	86.98	86.82	86.92	185,237	+0.09(+0.11%)
May 27, 2020	86.79	86.88	86.79	86.82	147,678	+0.00(+0.00%)
May 26, 2020	86.88	86.88	86.82	86.82	99,856	+0.02(+0.02%)
May 22, 2020	86.75	86.83	86.75	86.81	82,059	-0.03(-0.03%)
May 21, 2020	86.78	86.86	86.78	86.83	175,809	+0.06(+0.06%)
May 20, 2020	86.76	86.81	86.74	86.78	131,405	+0.02(+0.02%)
May 19, 2020	86.74	86.78	86.71	86.76	117,390	+0.04(+0.05%)
May 18, 2020	86.63	86.74	86.63	86.72	329,852	+0.16(+0.18%)
May 15, 2020	86.47	86.61	86.47	86.56	126,011	+0.07(+0.08%)
May 14, 2020	86.37	86.51	86.37	86.49	200,675	+0.00(+0.00%)
May 13, 2020	86.48	86.52	86.46	86.49	109,743	-0.02(-0.02%)
May 12, 2020	86.47	86.51	86.41	86.51	226,524	-0.03(-0.03%)
May 11, 2020	86.57	86.57	86.51	86.53	281,357	-0.02(-0.02%)
May 08, 2020	86.54	86.57	86.51	86.55	128,232	+0.03(+0.03%)
May 07, 2020	86.39	86.55	86.35	86.52	290,686	+0.19(+0.22%)
May 06, 2020	86.31	86.40	86.30	86.33	167,699	+0.00(+0.00%)
May 05, 2020	86.27	86.39	86.23	86.33	529,770	+0.05(+0.06%)
May 04, 2020	86.28	86.28	86.24	86.27	101,734	+0.04(+0.05%)
May 01, 2020	86.15	86.23	86.07	86.23	661,386	-0.03(-0.03%)
Apr 30, 2020	86.36	86.42	86.26	86.26	229,199	-0.10(-0.12%)
Apr 29, 2020	86.38	86.45	86.35	86.36	109,708	+0.06(+0.07%)
Apr 28, 2020	86.26	86.37	86.24	86.30	225,120	+0.08(+0.09%)
Apr 27, 2020	86.14	86.27	86.12	86.23	122,998	+0.04(+0.04%)
Apr 24, 2020	86.11	86.22	86.03	86.19	113,121	+0.15(+0.17%)
Apr 23, 2020	86.23	86.23	86.03	86.04	298,901	-0.10(-0.12%)
Apr 22, 2020	85.99	86.20	85.90	86.14	152,043	+0.30(+0.35%)
Apr 21, 2020	85.78	85.89	85.78	85.84	131,881	+0.01(+0.01%)
Apr 20, 2020	85.72	85.98	85.72	85.84	212,178	-0.27(-0.32%)
Apr 17, 2020	86.20	86.21	86.01	86.11	229,291	-0.09(-0.10%)
Apr 16, 2020	86.52	86.53	86.06	86.19	129,354	-0.32(-0.36%)
Apr 15, 2020	86.56	86.58	86.42	86.51	148,290	-0.06(-0.07%)
Apr 14, 2020	86.48	86.59	86.43	86.57	349,141	-0.01(-0.01%)
Apr 13, 2020	86.49	86.60	86.49	86.58	268,295	+0.15(+0.18%)
Apr 09, 2020	86.33	86.50	86.27	86.42	227,649	+0.39(+0.46%)
Apr 08, 2020	86.30	86.39	85.99	86.03	233,766	-0.11(-0.13%)
Apr 07, 2020	86.21	86.36	86.09	86.14	158,216	-0.06(-0.07%)
Apr 06, 2020	86.35	86.36	86.08	86.20	174,644	+0.06(+0.07%)
Apr 03, 2020	86.30	86.30	85.99	86.14	195,413	+0.31(+0.36%)
Apr 02, 2020	85.43	85.92	85.39	85.83	202,833	+0.65(+0.76%)
Apr 01, 2020	85.05	85.29	85.02	85.18	309,023	+0.10(+0.12%)
Mar 31, 2020	85.11	85.28	84.91	85.08	163,218	+0.09(+0.10%)
Mar 30, 2020	85.51	85.62	84.85	84.99	563,900	-0.34(-0.40%)
Mar 27, 2020	85.53	85.77	84.01	85.33	1,673,832	-0.07(-0.08%)
Mar 26, 2020	85.39	85.79	85.31	85.40	393,743	+0.39(+0.46%)
Mar 25, 2020	84.69	85.29	84.69	85.01	216,508	+0.41(+0.48%)
Mar 24, 2020	84.30	84.94	84.30	84.60	147,249	+0.16(+0.19%)
Mar 23, 2020	84.16	84.50	84.01	84.44	354,396	+0.30(+0.35%)
Mar 20, 2020	83.26	84.14	82.72	84.14	390,423	+0.93(+1.12%)
Mar 19, 2020	82.02	83.31	82.02	83.21	626,848	+0.86(+1.04%)
Mar 18, 2020	82.68	83.16	82.17	82.35	351,368	-0.51(-0.62%)
Mar 17, 2020	82.86	83.83	82.86	82.86	328,555	-0.26(-0.31%)
Mar 16, 2020	83.72	83.84	82.62	83.12	699,038	-1.03(-1.22%)
Mar 13, 2020	83.63	84.73	83.63	84.15	662,957	+0.71(+0.85%)
Mar 12, 2020	83.62	85.52	81.79	83.43	890,136	-0.14(-0.16%)
Mar 11, 2020	84.99	85.18	81.32	83.57	601,699	-1.46(-1.72%)
Mar 10, 2020	86.00	86.02	85.03	85.04	424,406	-0.75(-0.87%)
Mar 09, 2020	86.50	86.51	85.79	85.79	335,855	-1.00(-1.15%)
Mar 06, 2020	87.01	87.05	86.75	86.78	171,903	-0.17(-0.20%)
Mar 05, 2020	86.99	87.04	86.93	86.95	73,811	+0.09(+0.10%)
Mar 04, 2020	86.98	87.02	86.85	86.87	245,600	+0.00(+0.00%)
Mar 03, 2020	86.58	87.07	86.57	86.87	175,668	+0.39(+0.45%)

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.