Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	88.09	88.32	87.78	88.13	1,299,845	+0.57(+0.65%)
Jun 27, 2019	87.82	88.25	87.32	87.56	1,299,232	+0.00(+0.00%)
Jun 26, 2019	87.34	88.29	87.24	87.56	1,025,719	+0.69(+0.79%)
Jun 25, 2019	87.26	87.65	86.71	86.87	1,195,834	-0.54(-0.62%)
Jun 24, 2019	87.59	88.18	87.32	87.41	937,959	-0.17(-0.20%)
Jun 21, 2019	88.13	88.33	87.39	87.59	1,784,244	-0.69(-0.78%)
Jun 20, 2019	87.41	88.34	87.04	88.28	1,852,076	+2.36(+2.74%)
Jun 19, 2019	85.58	85.99	85.26	85.92	972,113	+0.62(+0.72%)
Jun 18, 2019	83.70	85.37	83.43	85.30	1,402,962	+2.07(+2.49%)
Jun 17, 2019	83.17	83.56	81.30	83.23	1,082,883	-0.18(-0.22%)
Jun 14, 2019	84.53	84.53	82.86	83.42	772,517	-1.33(-1.57%)
Jun 13, 2019	84.71	84.80	84.26	84.75	678,073	+0.22(+0.26%)
Jun 12, 2019	84.09	84.57	83.73	84.53	861,220	+0.52(+0.61%)
Jun 11, 2019	84.82	85.37	83.86	84.02	1,313,407	-0.18(-0.22%)
Jun 10, 2019	84.39	85.67	84.14	84.20	740,480	+0.55(+0.66%)
Jun 07, 2019	82.97	84.02	82.67	83.65	1,127,148	+1.15(+1.39%)
Jun 06, 2019	81.65	82.65	81.21	82.50	909,299	+0.98(+1.21%)
Jun 05, 2019	81.87	81.99	80.44	81.51	1,027,570	+0.45(+0.56%)
Jun 04, 2019	79.51	81.14	79.51	81.06	1,207,082	+2.61(+3.33%)
Jun 03, 2019	78.05	79.00	77.93	78.45	1,417,128	+0.95(+1.22%)
May 31, 2019	78.94	79.21	77.16	77.50	2,083,013	-2.42(-3.03%)
May 30, 2019	79.71	80.32	79.51	79.92	989,749	+0.56(+0.71%)
May 29, 2019	78.96	80.09	78.95	79.36	1,409,493	-0.04(-0.05%)
May 28, 2019	79.86	80.22	79.04	79.40	2,500,678	-0.35(-0.44%)
May 24, 2019	80.24	80.80	79.30	79.75	897,828	-0.06(-0.07%)
May 23, 2019	80.22	80.22	79.26	79.80	981,346	-1.14(-1.41%)
May 22, 2019	81.28	81.73	80.90	80.94	1,029,398	-0.77(-0.94%)
May 21, 2019	81.02	82.16	81.02	81.71	1,316,022	+0.99(+1.22%)
May 20, 2019	80.96	81.28	80.15	80.72	1,234,536	-1.24(-1.51%)
May 17, 2019	81.71	83.21	81.71	81.96	1,005,218	-0.71(-0.86%)
May 16, 2019	82.32	83.16	81.79	82.67	1,156,883	+0.40(+0.49%)
May 15, 2019	80.86	82.45	80.86	82.27	998,958	+0.83(+1.02%)
May 14, 2019	81.00	81.90	80.87	81.44	915,082	+0.76(+0.94%)
May 13, 2019	81.30	81.88	80.40	80.68	1,451,954	-2.54(-3.05%)
May 10, 2019	82.87	83.63	81.89	83.21	1,003,470	+0.02(+0.02%)
May 09, 2019	82.39	83.28	81.84	83.19	982,784	-0.23(-0.27%)
May 08, 2019	83.97	84.34	83.38	83.42	1,570,605	-0.83(-0.99%)
May 07, 2019	84.57	85.30	83.66	84.26	1,246,721	-1.56(-1.81%)
May 06, 2019	85.84	86.30	85.10	85.81	1,173,482	-1.74(-1.99%)
May 03, 2019	86.88	87.65	86.86	87.55	1,230,931	+1.04(+1.21%)
May 02, 2019	86.55	87.20	86.05	86.51	1,163,456	+0.09(+0.11%)
May 01, 2019	86.96	87.76	86.40	86.42	1,862,611	-1.14(-1.30%)
Apr 30, 2019	85.95	87.58	85.29	87.55	1,618,137	+1.32(+1.53%)
Apr 29, 2019	86.71	86.87	85.75	86.23	1,862,267	-0.27(-0.32%)
Apr 26, 2019	87.31	87.31	86.00	86.51	1,419,717	-0.92(-1.05%)
Apr 25, 2019	87.84	88.15	86.40	87.42	1,915,480	-0.29(-0.33%)
Apr 24, 2019	84.13	88.58	84.10	87.72	3,489,595	+5.51(+6.70%)
Apr 23, 2019	81.13	82.23	80.92	82.21	1,970,507	+1.08(+1.33%)
Apr 22, 2019	81.47	81.66	80.91	81.13	1,099,402	-0.73(-0.89%)
Apr 18, 2019	81.36	81.98	81.09	81.86	930,054	+0.38(+0.46%)
Apr 17, 2019	81.77	82.17	81.18	81.48	1,414,311	+0.33(+0.41%)
Apr 16, 2019	80.46	81.19	80.29	81.15	938,996	+1.01(+1.26%)
Apr 15, 2019	80.58	80.64	79.66	80.15	839,119	-0.36(-0.44%)
Apr 12, 2019	80.26	80.72	79.79	80.50	1,341,056	+0.96(+1.21%)
Apr 11, 2019	79.01	79.93	78.50	79.54	1,099,856	+0.75(+0.95%)
Apr 10, 2019	78.08	78.94	77.67	78.79	828,131	+0.71(+0.91%)
Apr 09, 2019	79.00	79.22	77.93	78.08	1,060,984	-1.25(-1.58%)
Apr 08, 2019	78.57	79.36	78.34	79.33	1,145,153	+0.37(+0.46%)
Apr 05, 2019	79.18	79.39	78.64	78.96	1,034,716	+0.06(+0.08%)
Apr 04, 2019	78.53	79.30	78.27	78.90	1,325,870	+0.44(+0.56%)
Apr 03, 2019	77.71	79.13	77.71	78.46	3,225,502	+1.28(+1.66%)
Apr 02, 2019	76.62	77.27	76.08	77.18	1,220,738	+0.60(+0.79%)

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.