Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.36	80.44	79.83	79.85	269,694	-1.52(-1.87%)
May 30, 2019	81.46	81.57	80.96	81.37	267,922	+0.06(+0.07%)
May 29, 2019	81.75	81.89	80.91	81.32	112,793	-0.82(-1.00%)
May 28, 2019	82.33	82.95	82.06	82.14	73,873	+0.01(+0.01%)
May 24, 2019	82.43	82.61	81.98	82.13	66,246	+0.09(+0.10%)
May 23, 2019	82.33	82.47	81.53	82.04	278,243	-1.09(-1.31%)
May 22, 2019	83.06	83.61	83.04	83.13	130,339	-0.22(-0.26%)
May 21, 2019	83.07	83.50	82.83	83.35	269,172	+0.77(+0.94%)
May 20, 2019	82.86	83.06	82.28	82.58	123,515	-0.77(-0.93%)
May 17, 2019	83.04	84.09	83.04	83.35	132,492	-0.34(-0.41%)
May 16, 2019	83.06	84.23	83.06	83.69	155,412	+0.70(+0.84%)
May 15, 2019	81.07	83.16	81.07	83.00	111,744	+1.61(+1.97%)
May 14, 2019	81.53	82.04	81.12	81.39	120,986	+0.18(+0.22%)
May 13, 2019	82.00	82.34	80.91	81.21	2,327,791	-2.22(-2.66%)
May 10, 2019	83.22	83.73	81.91	83.43	155,307	+0.10(+0.11%)
May 09, 2019	82.82	83.47	82.32	83.33	419,449	-0.08(-0.09%)
May 08, 2019	83.59	83.89	83.33	83.41	262,120	-0.25(-0.30%)
May 07, 2019	84.26	84.58	82.91	83.66	555,576	-1.23(-1.45%)
May 06, 2019	83.51	84.95	83.51	84.89	502,359	+0.05(+0.06%)
May 03, 2019	84.18	84.84	84.05	84.84	101,410	+1.10(+1.31%)
May 02, 2019	84.10	84.31	83.02	83.74	334,868	-0.38(-0.45%)
May 01, 2019	84.86	84.98	84.09	84.12	170,002	-0.52(-0.61%)
Apr 30, 2019	84.90	85.04	84.19	84.64	299,181	-1.83(-2.11%)
Apr 29, 2019	85.98	86.65	85.95	86.47	412,297	+0.64(+0.75%)
Apr 26, 2019	85.34	85.85	85.05	85.83	428,245	+0.64(+0.75%)
Apr 25, 2019	85.62	85.62	84.88	85.19	682,709	+0.59(+0.70%)
Apr 24, 2019	85.03	85.08	84.39	84.59	116,578	-0.59(-0.70%)
Apr 23, 2019	84.55	85.28	84.40	85.19	283,297	+0.78(+0.93%)
Apr 22, 2019	83.85	84.40	83.78	84.40	222,651	+0.39(+0.47%)
Apr 18, 2019	84.02	84.34	83.61	84.01	203,657	+0.10(+0.11%)
Apr 17, 2019	84.01	84.13	83.68	83.91	143,763	-0.01(-0.01%)
Apr 16, 2019	84.01	84.08	83.68	83.92	147,071	+0.22(+0.26%)
Apr 15, 2019	83.76	83.87	83.19	83.70	108,539	-0.04(-0.05%)
Apr 12, 2019	83.44	83.74	83.25	83.74	663,927	+0.81(+0.98%)
Apr 11, 2019	83.02	83.03	82.69	82.93	291,053	+0.09(+0.10%)
Apr 10, 2019	82.46	82.84	82.38	82.84	230,815	+0.48(+0.58%)
Apr 09, 2019	81.91	82.48	81.91	82.37	183,394	+0.18(+0.22%)
Apr 08, 2019	82.19	82.19	81.80	82.18	134,548	-0.07(-0.08%)
Apr 05, 2019	82.25	82.31	82.10	82.25	110,933	+0.18(+0.22%)
Apr 04, 2019	81.70	82.21	81.70	82.07	230,227	+0.54(+0.66%)
Apr 03, 2019	81.48	82.11	81.29	81.53	172,052	+0.33(+0.41%)
Apr 02, 2019	80.95	81.22	80.72	81.20	331,620	+0.33(+0.41%)
Apr 01, 2019	80.26	80.88	80.24	80.87	331,130	+1.06(+1.33%)
Mar 29, 2019	80.06	80.06	79.15	79.81	128,934	+0.16(+0.20%)
Mar 28, 2019	80.00	80.00	79.26	79.64	116,410	-0.36(-0.45%)
Mar 27, 2019	80.63	80.84	79.62	80.01	162,702	-0.55(-0.69%)
Mar 26, 2019	80.57	81.02	80.16	80.56	80,294	+0.37(+0.46%)
Mar 25, 2019	80.05	80.42	79.63	80.19	127,099	-0.11(-0.13%)
Mar 22, 2019	81.14	81.28	80.07	80.29	146,725	-1.11(-1.36%)
Mar 21, 2019	80.43	81.53	80.42	81.40	113,839	+0.79(+0.98%)
Mar 20, 2019	80.02	80.83	79.72	80.61	179,931	+0.61(+0.76%)
Mar 19, 2019	80.37	80.53	79.71	80.00	263,750	-0.01(-0.01%)
Mar 18, 2019	80.39	80.49	79.91	80.01	393,956	-0.53(-0.66%)
Mar 15, 2019	80.67	80.78	80.22	80.54	92,150	+0.00(+0.00%)
Mar 14, 2019	80.62	80.84	80.40	80.54	269,375	-0.29(-0.35%)
Mar 13, 2019	80.88	81.08	80.64	80.83	300,559	+0.23(+0.28%)
Mar 12, 2019	80.36	80.92	80.33	80.60	2,792,256	+0.49(+0.61%)
Mar 11, 2019	79.00	80.16	79.00	80.12	121,426	+1.36(+1.73%)
Mar 08, 2019	78.10	78.78	78.10	78.75	101,481	-0.15(-0.19%)
Mar 07, 2019	79.30	79.46	78.46	78.90	95,512	-0.59(-0.74%)
Mar 06, 2019	79.64	79.75	79.27	79.50	69,885	-0.06(-0.07%)
Mar 05, 2019	79.20	79.73	78.85	79.55	132,379	+0.43(+0.54%)
Mar 04, 2019	79.46	79.73	78.22	79.12	111,149	-0.06(-0.07%)

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.