Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	84.04	84.60	84.03	84.54	10,764	+0.75(+0.90%)
Jun 27, 2019	83.52	83.79	83.47	83.79	16,653	+0.61(+0.73%)
Jun 26, 2019	83.52	83.52	83.18	83.18	5,550	-0.10(-0.12%)
Jun 25, 2019	83.76	83.80	83.28	83.28	11,960	-0.62(-0.74%)
Jun 24, 2019	84.31	84.31	83.88	83.90	5,782	-0.47(-0.56%)
Jun 21, 2019	84.45	84.45	84.37	84.37	4,521	-0.29(-0.34%)
Jun 20, 2019	84.71	84.78	83.96	84.66	6,414	+0.78(+0.93%)
Jun 19, 2019	83.60	83.97	83.45	83.88	19,066	+0.36(+0.43%)
Jun 18, 2019	83.11	83.84	83.11	83.52	11,451	+0.87(+1.06%)
Jun 17, 2019	82.70	82.89	82.64	82.64	7,426	-0.04(-0.05%)
Jun 14, 2019	82.94	82.94	82.53	82.69	7,462	-0.26(-0.31%)
Jun 13, 2019	82.94	83.06	82.73	82.94	40,080	+0.49(+0.59%)
Jun 12, 2019	82.37	82.55	82.37	82.45	8,981	-0.16(-0.19%)
Jun 11, 2019	83.22	83.25	82.49	82.61	20,936	-0.12(-0.15%)
Jun 10, 2019	82.87	83.21	82.72	82.73	269,601	+0.37(+0.45%)
Jun 07, 2019	82.36	82.52	82.36	82.36	4,001	+0.62(+0.76%)
Jun 06, 2019	81.50	81.82	81.24	81.74	6,019	+0.30(+0.37%)
Jun 05, 2019	81.15	81.45	80.59	81.44	5,678	+0.59(+0.73%)
Jun 04, 2019	79.72	80.86	79.69	80.86	46,242	+1.91(+2.42%)
Jun 03, 2019	79.29	79.29	78.59	78.94	17,168	+0.32(+0.41%)
May 31, 2019	78.72	78.98	78.59	78.62	75,601	-0.90(-1.13%)
May 30, 2019	79.90	79.90	79.22	79.51	3,800	+0.09(+0.12%)
May 29, 2019	79.22	79.49	78.99	79.42	40,588	-0.58(-0.73%)
May 28, 2019	80.68	80.81	80.00	80.00	1,931	-0.69(-0.86%)
May 24, 2019	80.97	80.97	80.51	80.70	52,347	+0.16(+0.20%)
May 23, 2019	80.45	80.77	80.10	80.54	58,642	-1.14(-1.39%)
May 22, 2019	81.79	81.92	81.59	81.68	10,053	-0.37(-0.45%)
May 21, 2019	81.51	82.19	81.51	82.05	420,244	+0.88(+1.09%)
May 20, 2019	81.21	81.35	81.05	81.16	2,471	-0.54(-0.66%)
May 17, 2019	81.84	82.44	81.71	81.71	2,812	-0.57(-0.70%)
May 16, 2019	81.86	82.60	81.86	82.28	4,302	+0.65(+0.79%)
May 15, 2019	80.79	81.80	80.79	81.63	12,592	+0.28(+0.34%)
May 14, 2019	81.05	81.71	81.05	81.35	187,625	+0.79(+0.98%)
May 13, 2019	80.87	80.87	80.22	80.57	21,725	-2.08(-2.52%)
May 10, 2019	82.07	82.65	81.16	82.65	22,929	+0.34(+0.42%)
May 09, 2019	81.81	82.41	81.24	82.31	14,672	-0.18(-0.21%)
May 08, 2019	82.68	82.90	82.40	82.48	86,681	-0.08(-0.10%)
May 07, 2019	82.97	82.97	81.99	82.57	4,985	-1.41(-1.67%)
May 06, 2019	82.99	84.09	82.99	83.97	25,134	-0.43(-0.51%)
May 03, 2019	83.97	84.41	83.97	84.41	36,015	+0.85(+1.02%)
May 02, 2019	83.48	83.59	83.06	83.56	6,416	-0.07(-0.09%)
May 01, 2019	84.55	84.55	83.63	83.63	10,146	-0.83(-0.99%)
Apr 30, 2019	84.17	84.46	84.03	84.46	3,647	+0.26(+0.31%)
Apr 29, 2019	84.19	84.40	84.19	84.20	2,626	+0.00(+0.00%)
Apr 26, 2019	83.80	84.20	83.78	84.20	4,218	+0.50(+0.60%)
Apr 25, 2019	83.70	83.88	83.44	83.70	16,739	-0.55(-0.65%)
Apr 24, 2019	84.30	84.43	84.25	84.25	3,547	-0.02(-0.02%)
Apr 23, 2019	83.70	84.32	83.70	84.27	4,833	+0.80(+0.96%)
Apr 22, 2019	83.36	83.46	83.31	83.46	8,863	-0.11(-0.13%)
Apr 18, 2019	83.36	83.63	83.32	83.57	368,487	+0.21(+0.26%)
Apr 17, 2019	83.80	83.82	83.36	83.36	6,461	-0.55(-0.66%)
Apr 16, 2019	84.12	84.12	83.78	83.92	11,263	-0.01(-0.01%)
Apr 15, 2019	84.25	84.29	83.85	83.92	5,252	-0.18(-0.22%)
Apr 12, 2019	84.03	84.12	83.83	84.11	8,760	+0.67(+0.80%)
Apr 11, 2019	83.46	83.52	83.20	83.44	57,122	+0.15(+0.18%)
Apr 10, 2019	82.97	83.31	82.86	83.30	9,641	+0.54(+0.65%)
Apr 09, 2019	82.87	83.03	82.62	82.76	7,464	-0.64(-0.77%)
Apr 08, 2019	83.19	83.44	83.08	83.40	849,566	-0.05(-0.06%)
Apr 05, 2019	83.21	83.44	83.21	83.44	8,544	+0.56(+0.68%)
Apr 04, 2019	82.84	82.89	82.51	82.88	5,086	+0.17(+0.20%)
Apr 03, 2019	82.74	82.98	82.59	82.71	10,490	+0.30(+0.36%)
Apr 02, 2019	82.47	82.47	82.18	82.42	13,385	-0.01(-0.01%)

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.