Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	83.45	83.80	82.77	83.12	1,631,896	-1.22(-1.45%)
May 30, 2019	84.28	84.96	83.81	84.35	1,012,111	+0.35(+0.41%)
May 29, 2019	83.30	84.09	82.57	84.00	1,185,397	+0.22(+0.26%)
May 28, 2019	85.05	85.27	83.75	83.78	1,955,705	-1.49(-1.74%)
May 24, 2019	85.10	85.42	84.54	85.27	932,877	+0.79(+0.93%)
May 23, 2019	85.65	85.72	84.07	84.48	1,366,496	-2.05(-2.37%)
May 22, 2019	86.55	86.99	86.21	86.53	608,897	-0.33(-0.38%)
May 21, 2019	86.32	87.03	86.20	86.85	590,390	+1.27(+1.49%)
May 20, 2019	85.50	85.99	84.95	85.58	968,553	-0.21(-0.24%)
May 17, 2019	85.90	87.37	85.21	85.79	1,116,848	-0.76(-0.88%)
May 16, 2019	85.76	87.34	85.58	86.55	1,144,073	+1.11(+1.30%)
May 15, 2019	83.88	85.93	83.82	85.44	1,129,296	+0.62(+0.74%)
May 14, 2019	83.44	85.47	83.27	84.82	1,085,911	+1.70(+2.05%)
May 13, 2019	85.10	85.84	82.98	83.12	1,949,884	-3.67(-4.22%)
May 10, 2019	84.32	87.20	83.88	86.78	1,980,614	+2.26(+2.67%)
May 09, 2019	83.85	84.77	82.61	84.52	1,392,752	-0.12(-0.15%)
May 08, 2019	84.66	85.35	84.59	84.64	1,088,838	-0.25(-0.30%)
May 07, 2019	85.75	86.50	84.23	84.90	1,726,972	-2.01(-2.31%)
May 06, 2019	86.35	87.28	85.65	86.90	1,147,749	-0.92(-1.05%)
May 03, 2019	86.87	87.87	86.81	87.82	653,391	+1.31(+1.52%)
May 02, 2019	87.37	87.81	85.55	86.51	1,226,600	-0.67(-0.76%)
May 01, 2019	88.71	88.71	87.08	87.18	1,187,328	-1.18(-1.33%)
Apr 30, 2019	88.28	88.47	87.28	88.35	1,402,267	+0.18(+0.21%)
Apr 29, 2019	88.82	89.10	88.14	88.17	944,494	-0.63(-0.71%)
Apr 26, 2019	88.59	88.90	87.18	88.80	1,071,464	+0.32(+0.36%)
Apr 25, 2019	90.07	90.08	88.35	88.48	1,501,783	-1.73(-1.91%)
Apr 24, 2019	91.83	91.83	87.24	90.21	1,883,303	+1.86(+2.10%)
Apr 23, 2019	87.50	88.58	86.55	88.35	1,202,884	+0.83(+0.95%)
Apr 22, 2019	86.99	87.73	86.50	87.52	1,597,292	+0.48(+0.56%)
Apr 18, 2019	87.15	87.33	86.48	87.04	1,605,249	-0.16(-0.18%)
Apr 17, 2019	87.94	87.94	86.74	87.19	1,071,955	-0.48(-0.55%)
Apr 16, 2019	86.59	87.82	86.36	87.68	1,002,342	+1.42(+1.65%)
Apr 15, 2019	87.12	87.36	85.98	86.25	814,811	-0.78(-0.90%)
Apr 12, 2019	87.26	87.50	86.12	87.04	948,938	+0.95(+1.10%)
Apr 11, 2019	85.96	86.81	85.73	86.09	1,079,861	+0.58(+0.67%)
Apr 10, 2019	85.47	85.55	84.09	85.52	1,249,267	+0.19(+0.22%)
Apr 09, 2019	85.53	85.88	84.87	85.33	951,772	-0.56(-0.65%)
Apr 08, 2019	85.84	86.12	85.56	85.89	1,007,751	+0.05(+0.06%)
Apr 05, 2019	85.05	85.93	84.74	85.84	1,259,329	+1.18(+1.39%)
Apr 04, 2019	84.86	85.29	84.09	84.66	786,664	-0.24(-0.28%)
Apr 03, 2019	85.42	85.71	84.83	84.90	1,154,247	+0.02(+0.03%)
Apr 02, 2019	84.92	85.22	84.49	84.87	835,865	-0.02(-0.03%)
Apr 01, 2019	83.29	85.17	83.26	84.90	2,193,474	+2.61(+3.18%)
Mar 29, 2019	82.21	82.42	81.73	82.29	1,138,020	+0.85(+1.04%)
Mar 28, 2019	81.56	82.13	81.15	81.44	1,540,479	+0.00(+0.00%)
Mar 27, 2019	82.25	82.80	80.86	81.44	1,061,242	-0.66(-0.80%)
Mar 26, 2019	81.42	82.16	81.10	82.10	1,146,257	+1.37(+1.70%)
Mar 25, 2019	81.28	81.69	80.19	80.72	1,155,912	-0.44(-0.55%)
Mar 22, 2019	83.41	83.57	80.84	81.17	1,512,412	-2.92(-3.47%)
Mar 21, 2019	82.68	84.25	82.23	84.09	1,472,443	+1.19(+1.44%)
Mar 20, 2019	84.30	84.30	82.77	82.89	1,365,736	-1.46(-1.73%)
Mar 19, 2019	84.64	85.61	84.07	84.36	2,049,878	-0.17(-0.20%)
Mar 18, 2019	84.25	84.78	84.16	84.53	1,805,793	+0.34(+0.40%)
Mar 15, 2019	82.56	84.30	82.34	84.19	3,458,106	+1.45(+1.75%)
Mar 14, 2019	82.97	82.97	82.04	82.75	1,436,219	+0.07(+0.09%)
Mar 13, 2019	82.35	82.76	81.81	82.67	1,504,254	+0.75(+0.92%)
Mar 12, 2019	80.95	82.05	80.95	81.92	1,521,883	+1.09(+1.35%)
Mar 11, 2019	79.50	80.88	79.50	80.83	1,279,760	+1.84(+2.32%)
Mar 08, 2019	77.95	79.06	77.55	78.99	1,356,866	+0.47(+0.59%)
Mar 07, 2019	79.79	80.06	78.34	78.53	1,500,530	-1.46(-1.83%)
Mar 06, 2019	80.66	80.97	79.98	79.99	1,380,375	-0.61(-0.76%)
Mar 05, 2019	81.36	81.36	80.56	80.60	1,413,128	-0.60(-0.73%)
Mar 04, 2019	82.49	82.99	80.57	81.20	2,422,385	-0.92(-1.12%)

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.