Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	82.48	82.59	82.21	82.56	102,152	+0.27(+0.33%)
Jun 27, 2019	82.23	82.46	82.13	82.30	31,620	+0.25(+0.30%)
Jun 26, 2019	82.27	82.41	82.00	82.04	57,884	+0.13(+0.16%)
Jun 25, 2019	83.09	83.09	81.82	81.91	60,145	-1.25(-1.50%)
Jun 24, 2019	83.32	83.42	83.13	83.16	65,454	-0.15(-0.19%)
Jun 21, 2019	83.26	83.60	83.10	83.32	61,623	-0.11(-0.14%)
Jun 20, 2019	83.48	83.54	82.79	83.43	41,869	+0.91(+1.11%)
Jun 19, 2019	82.36	82.64	82.02	82.52	98,029	+0.32(+0.39%)
Jun 18, 2019	82.09	82.64	82.02	82.20	91,372	+0.82(+1.00%)
Jun 17, 2019	81.25	81.55	81.16	81.38	49,363	+0.32(+0.39%)
Jun 14, 2019	80.98	81.17	80.84	81.06	36,280	-0.00(-0.01%)
Jun 13, 2019	81.14	81.24	80.91	81.07	35,482	+0.23(+0.28%)
Jun 12, 2019	80.94	81.01	80.68	80.84	36,433	-0.20(-0.25%)
Jun 11, 2019	81.79	81.79	80.78	81.04	37,769	-0.02(-0.02%)
Jun 10, 2019	81.10	81.71	81.03	81.06	58,522	+0.47(+0.58%)
Jun 07, 2019	79.60	80.79	79.60	80.60	81,630	+1.40(+1.76%)
Jun 06, 2019	78.86	79.37	78.60	79.20	48,870	+0.47(+0.60%)
Jun 05, 2019	78.48	78.73	77.98	78.73	64,669	+0.86(+1.10%)
Jun 04, 2019	76.75	77.88	76.51	77.87	77,215	+1.89(+2.49%)
Jun 03, 2019	77.05	77.19	75.57	75.98	125,042	-1.21(-1.57%)
May 31, 2019	77.42	77.71	77.16	77.19	198,395	-1.14(-1.46%)
May 30, 2019	78.20	78.40	77.97	78.33	64,254	+0.33(+0.42%)
May 29, 2019	78.10	78.25	77.57	78.00	52,349	-0.55(-0.70%)
May 28, 2019	79.12	79.47	78.54	78.55	64,982	-0.41(-0.52%)
May 24, 2019	79.33	79.44	78.86	78.96	46,601	+0.11(+0.13%)
May 23, 2019	79.10	79.16	78.47	78.86	48,542	-1.05(-1.31%)
May 22, 2019	79.72	80.21	79.72	79.90	39,576	-0.16(-0.20%)
May 21, 2019	79.96	80.25	79.82	80.06	31,043	+0.71(+0.89%)
May 20, 2019	79.33	79.75	79.19	79.35	44,127	-0.87(-1.09%)
May 17, 2019	80.01	81.03	80.01	80.23	84,132	-0.55(-0.68%)
May 16, 2019	80.16	81.24	80.16	80.77	68,736	+0.79(+0.98%)
May 15, 2019	78.59	80.23	78.59	79.99	58,093	+0.90(+1.14%)
May 14, 2019	78.74	79.62	78.59	79.09	83,303	+0.74(+0.94%)
May 13, 2019	78.89	79.22	78.13	78.35	162,032	-2.39(-2.96%)
May 10, 2019	80.15	80.98	79.10	80.74	69,745	+0.26(+0.32%)
May 09, 2019	80.03	80.65	79.47	80.48	73,727	-0.33(-0.40%)
May 08, 2019	80.69	81.32	80.53	80.80	59,740	+0.00(+0.00%)
May 07, 2019	81.65	81.65	80.17	80.80	161,026	-1.54(-1.87%)
May 06, 2019	81.12	82.46	81.05	82.34	52,202	-0.42(-0.50%)
May 03, 2019	82.33	82.82	82.27	82.76	64,950	+0.99(+1.21%)
May 02, 2019	81.98	82.27	81.25	81.77	94,124	-0.25(-0.30%)
May 01, 2019	83.01	83.03	82.02	82.02	68,102	-0.51(-0.62%)
Apr 30, 2019	82.46	82.53	81.93	82.53	50,820	-0.21(-0.26%)
Apr 29, 2019	82.65	82.88	82.63	82.74	46,394	+0.09(+0.10%)
Apr 26, 2019	82.36	82.65	81.97	82.65	101,334	+0.35(+0.43%)
Apr 25, 2019	82.46	82.49	81.90	82.30	43,470	+0.22(+0.27%)
Apr 24, 2019	82.33	82.40	82.08	82.08	46,628	-0.20(-0.24%)
Apr 23, 2019	81.56	82.38	81.50	82.28	54,913	+0.91(+1.12%)
Apr 22, 2019	80.83	81.39	80.83	81.37	64,243	+0.21(+0.26%)
Apr 18, 2019	81.09	81.23	80.75	81.16	49,207	+0.21(+0.26%)
Apr 17, 2019	81.31	81.31	80.82	80.95	41,336	-0.01(-0.01%)
Apr 16, 2019	81.37	81.37	80.79	80.96	45,191	-0.13(-0.17%)
Apr 15, 2019	81.09	81.11	80.65	81.09	41,508	+0.10(+0.12%)
Apr 12, 2019	81.02	81.08	80.82	80.99	106,339	+0.45(+0.56%)
Apr 11, 2019	80.85	80.85	80.40	80.54	38,082	-0.15(-0.19%)
Apr 10, 2019	80.52	80.70	80.40	80.70	30,784	+0.30(+0.37%)
Apr 09, 2019	80.42	80.66	80.29	80.40	35,877	-0.34(-0.42%)
Apr 08, 2019	80.48	80.77	80.21	80.74	72,232	+0.08(+0.10%)
Apr 05, 2019	80.51	80.66	80.50	80.66	51,188	+0.36(+0.45%)
Apr 04, 2019	80.22	80.47	79.89	80.29	223,781	+0.09(+0.11%)
Apr 03, 2019	80.29	80.61	79.98	80.21	46,553	+0.20(+0.25%)
Apr 02, 2019	79.81	80.06	79.69	80.01	46,874	+0.25(+0.31%)

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.