Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	85.83	86.26	85.06	85.26	1,565,400	-0.37(-0.43%)
Jun 27, 2019	84.39	86.53	83.90	85.63	1,137,530	+1.85(+2.21%)
Jun 26, 2019	84.35	84.84	83.25	83.78	1,067,551	-0.50(-0.59%)
Jun 25, 2019	83.87	85.15	83.12	84.28	1,699,429	+0.76(+0.91%)
Jun 24, 2019	84.60	85.14	82.89	83.52	2,042,913	-0.94(-1.11%)
Jun 21, 2019	85.38	85.49	84.25	84.46	2,403,000	-1.10(-1.29%)
Jun 20, 2019	86.97	86.97	84.36	85.56	1,880,400	-0.50(-0.58%)
Jun 19, 2019	85.74	86.79	85.53	86.06	1,377,258	+0.61(+0.71%)
Jun 18, 2019	85.94	87.10	85.14	85.45	915,502	+0.11(+0.13%)
Jun 17, 2019	85.46	85.61	84.39	85.34	1,058,794	+0.29(+0.34%)
Jun 14, 2019	86.70	86.99	84.84	85.05	1,003,800	-1.39(-1.61%)
Jun 13, 2019	85.60	86.68	85.31	86.44	1,022,718	+1.06(+1.24%)
Jun 12, 2019	84.67	85.41	84.27	85.38	1,135,964	+0.66(+0.78%)
Jun 11, 2019	85.00	85.27	84.45	84.72	1,253,902	-0.05(-0.06%)
Jun 10, 2019	83.63	85.48	83.58	84.77	1,418,037	+1.29(+1.55%)
Jun 07, 2019	82.33	83.67	81.96	83.48	1,232,200	+1.73(+2.12%)
Jun 06, 2019	81.55	82.46	81.54	81.75	1,412,912	+0.10(+0.12%)
Jun 05, 2019	82.86	83.19	81.02	81.65	1,145,377	-0.56(-0.68%)
Jun 04, 2019	81.29	82.88	81.00	82.21	1,891,527	+1.84(+2.29%)
Jun 03, 2019	78.12	81.07	78.12	80.37	1,357,544	+2.51(+3.22%)
May 31, 2019	77.55	78.35	77.07	77.86	841,800	-0.46(-0.59%)
May 30, 2019	78.35	78.93	77.46	78.32	802,785	-0.03(-0.04%)
May 29, 2019	80.53	80.53	78.19	78.35	2,019,957	-2.54(-3.14%)
May 28, 2019	80.57	81.69	80.57	80.89	1,722,916	+0.21(+0.26%)
May 24, 2019	80.44	81.29	79.94	80.68	801,800	+0.24(+0.30%)
May 23, 2019	81.16	81.67	79.95	80.44	1,171,488	-1.36(-1.66%)
May 22, 2019	80.47	82.08	80.16	81.80	1,672,009	+1.23(+1.53%)
May 21, 2019	79.78	81.26	79.47	80.57	1,910,878	+1.34(+1.69%)
May 20, 2019	77.08	79.67	77.05	79.23	1,605,870	+1.50(+1.93%)
May 17, 2019	76.84	78.83	76.43	77.73	1,199,600	+0.14(+0.18%)
May 16, 2019	77.84	78.75	77.36	77.59	1,382,012	-0.27(-0.35%)
May 15, 2019	76.29	77.96	75.18	77.86	1,333,401	+1.17(+1.53%)
May 14, 2019	75.94	78.92	75.47	76.69	1,605,069	+1.01(+1.33%)
May 13, 2019	76.04	76.27	74.67	75.68	1,087,011	-1.79(-2.31%)
May 10, 2019	78.90	79.51	76.13	77.47	1,336,100	-1.71(-2.16%)
May 09, 2019	77.73	79.79	77.17	79.18	1,773,996	+0.46(+0.58%)
May 08, 2019	77.84	79.56	76.50	78.72	1,826,556	+1.26(+1.63%)
May 07, 2019	77.61	79.06	76.77	77.46	1,727,871	-0.85(-1.09%)
May 06, 2019	78.13	78.56	75.62	78.31	1,204,584	-0.83(-1.05%)
May 03, 2019	77.98	79.59	77.64	79.14	2,090,500	+2.08(+2.70%)
May 02, 2019	75.52	78.77	75.30	77.06	3,064,470	+3.67(+5.00%)
May 01, 2019	75.13	75.25	73.04	73.39	2,035,529	-1.37(-1.83%)
Apr 30, 2019	74.80	75.06	73.61	74.76	1,052,484	+0.25(+0.34%)
Apr 29, 2019	74.03	74.78	73.75	74.51	719,001	+0.46(+0.62%)
Apr 26, 2019	74.09	74.85	73.55	74.05	814,900	+0.33(+0.45%)
Apr 25, 2019	73.83	73.86	72.63	73.72	1,006,672	-0.37(-0.50%)
Apr 24, 2019	73.61	74.66	73.34	74.09	1,207,715	+0.66(+0.90%)
Apr 23, 2019	71.20	73.99	70.91	73.43	1,908,779	+2.37(+3.34%)
Apr 22, 2019	72.43	72.97	70.55	71.06	1,270,401	-1.39(-1.92%)
Apr 18, 2019	72.30	72.78	71.28	72.45	1,431,800	+0.15(+0.21%)
Apr 17, 2019	75.59	75.79	71.63	72.30	1,587,268	-3.05(-4.05%)
Apr 16, 2019	76.29	76.90	74.43	75.35	1,547,475	-0.76(-1.00%)
Apr 15, 2019	75.06	76.16	74.60	76.11	871,014	+1.37(+1.83%)
Apr 12, 2019	74.58	76.24	74.48	74.74	1,552,800	+0.56(+0.75%)
Apr 11, 2019	74.51	75.27	73.46	74.18	1,603,634	+0.18(+0.24%)
Apr 10, 2019	75.35	75.45	72.15	74.00	3,073,590	-3.43(-4.43%)
Apr 09, 2019	77.72	78.04	76.50	77.43	957,123	-0.69(-0.88%)
Apr 08, 2019	77.10	78.39	76.50	78.12	1,717,291	+0.85(+1.10%)
Apr 05, 2019	76.37	78.17	76.16	77.27	1,383,800	+1.30(+1.71%)
Apr 04, 2019	75.27	76.12	74.28	75.97	1,523,076	+0.92(+1.23%)
Apr 03, 2019	75.07	76.26	74.13	75.05	1,977,275	+0.56(+0.75%)
Apr 02, 2019	76.88	77.05	74.41	74.49	2,275,820	-4.60(-5.82%)

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.