Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	81.32	82.39	81.04	81.96	82,811	+0.39(+0.48%)
May 30, 2019	81.48	82.05	81.37	81.57	94,629	+0.17(+0.21%)
May 29, 2019	82.49	82.49	81.14	81.40	154,231	-1.24(-1.50%)
May 28, 2019	83.87	83.87	82.64	82.64	1,149,303	-0.85(-1.02%)
May 24, 2019	83.56	83.91	83.39	83.49	88,331	+0.23(+0.28%)
May 23, 2019	83.04	83.32	82.70	83.26	44,562	+0.01(+0.01%)
May 22, 2019	83.21	83.35	82.98	83.25	121,146	+0.01(+0.01%)
May 21, 2019	82.75	83.40	82.73	83.24	135,567	+0.82(+0.99%)
May 20, 2019	83.30	83.47	82.05	82.42	241,154	-1.03(-1.24%)
May 17, 2019	83.26	83.52	82.90	83.46	358,248	-0.11(-0.13%)
May 16, 2019	83.11	83.83	83.11	83.56	238,463	+0.46(+0.55%)
May 15, 2019	82.51	83.39	82.51	83.11	133,283	+0.52(+0.63%)
May 14, 2019	82.49	82.86	82.25	82.59	149,604	+0.20(+0.24%)
May 13, 2019	81.99	82.50	81.73	82.39	219,165	-0.02(-0.03%)
May 10, 2019	81.33	82.57	81.33	82.41	82,331	+0.87(+1.06%)
May 09, 2019	81.04	81.68	80.61	81.55	90,915	+0.35(+0.43%)
May 08, 2019	81.52	82.15	81.17	81.20	64,597	-0.27(-0.34%)
May 07, 2019	82.76	82.76	80.91	81.47	109,201	-1.54(-1.86%)
May 06, 2019	82.89	83.23	82.57	83.01	96,370	-0.28(-0.34%)
May 03, 2019	83.01	83.41	82.50	83.30	138,738	+0.65(+0.79%)
May 02, 2019	82.56	83.41	82.35	82.65	687,578	+0.08(+0.10%)
May 01, 2019	82.25	83.47	82.25	82.56	845,972	+0.34(+0.42%)
Apr 30, 2019	81.68	82.42	81.05	82.22	749,264	+0.75(+0.92%)
Apr 29, 2019	82.40	82.58	81.42	81.47	73,825	-0.87(-1.06%)
Apr 26, 2019	82.05	82.50	81.84	82.35	102,853	+0.57(+0.69%)
Apr 25, 2019	81.55	82.01	81.07	81.78	111,519	-0.03(-0.04%)
Apr 24, 2019	81.29	82.02	81.14	81.81	215,223	+0.82(+1.02%)
Apr 23, 2019	80.12	81.15	79.98	80.99	310,801	+1.09(+1.37%)
Apr 22, 2019	80.86	80.86	79.11	79.90	6,820,027	-1.12(-1.39%)
Apr 18, 2019	80.44	81.26	80.28	81.02	210,988	+0.79(+0.99%)
Apr 17, 2019	81.14	81.14	79.98	80.23	125,604	-0.76(-0.94%)
Apr 16, 2019	83.01	83.01	80.66	80.99	200,494	-2.05(-2.47%)
Apr 15, 2019	83.56	83.56	82.85	83.04	83,474	-0.47(-0.56%)
Apr 12, 2019	83.04	83.51	82.52	83.51	108,974	+0.48(+0.58%)
Apr 11, 2019	83.16	83.60	82.65	83.02	106,531	-0.14(-0.17%)
Apr 10, 2019	82.55	83.23	82.48	83.16	142,430	+0.90(+1.09%)
Apr 09, 2019	82.80	82.81	82.15	82.26	153,091	-0.54(-0.65%)
Apr 08, 2019	83.23	83.28	82.61	82.81	121,800	-0.51(-0.61%)
Apr 05, 2019	82.92	83.39	82.72	83.31	128,537	+0.41(+0.49%)
Apr 04, 2019	83.09	83.10	82.45	82.91	287,341	-0.12(-0.15%)
Apr 03, 2019	83.06	83.38	82.55	83.03	90,519	-0.10(-0.12%)
Apr 02, 2019	82.61	83.24	81.79	83.13	141,401	+0.52(+0.64%)
Apr 01, 2019	82.43	82.61	81.51	82.61	460,534	+0.18(+0.22%)
Mar 29, 2019	82.86	82.91	82.22	82.42	115,815	-0.39(-0.47%)
Mar 28, 2019	82.11	82.85	82.00	82.81	103,647	+0.76(+0.92%)
Mar 27, 2019	82.36	82.44	81.60	82.06	146,741	-0.28(-0.33%)
Mar 26, 2019	81.61	82.35	81.55	82.33	94,126	+0.82(+1.01%)
Mar 25, 2019	81.52	81.81	81.06	81.51	111,520	+0.03(+0.04%)
Mar 22, 2019	81.87	82.58	81.46	81.47	227,670	-0.42(-0.52%)
Mar 21, 2019	80.36	81.95	80.36	81.90	342,035	+1.40(+1.74%)
Mar 20, 2019	80.26	81.00	79.62	80.50	188,119	+0.25(+0.31%)
Mar 19, 2019	80.73	80.73	79.98	80.25	289,174	-0.33(-0.40%)
Mar 18, 2019	81.26	81.39	80.16	80.57	1,800,690	-0.70(-0.87%)
Mar 15, 2019	81.82	81.86	81.14	81.28	1,859,768	-0.47(-0.58%)
Mar 14, 2019	81.53	81.78	81.38	81.75	80,893	+0.14(+0.17%)
Mar 13, 2019	81.41	81.89	81.41	81.61	129,801	+0.36(+0.44%)
Mar 12, 2019	80.89	81.43	80.89	81.25	167,204	+0.41(+0.50%)
Mar 11, 2019	79.93	80.86	79.77	80.85	531,274	+1.09(+1.36%)
Mar 08, 2019	79.57	80.06	79.45	79.76	118,754	+0.02(+0.03%)
Mar 07, 2019	80.05	80.55	79.52	79.74	164,504	-0.23(-0.29%)
Mar 06, 2019	80.33	80.71	79.95	79.97	707,541	-0.39(-0.48%)
Mar 05, 2019	79.98	80.65	79.93	80.36	247,298	+0.31(+0.39%)
Mar 04, 2019	79.79	80.21	79.26	80.04	245,458	+0.38(+0.48%)

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.