Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	79.23	79.34	79.11	79.32	76,660	+0.30(+0.38%)
Jun 27, 2019	79.15	79.15	78.89	79.02	16,429	+0.29(+0.36%)
Jun 26, 2019	79.14	79.23	78.74	78.74	8,227	-0.27(-0.34%)
Jun 25, 2019	79.46	79.48	79.00	79.01	32,375	-0.63(-0.79%)
Jun 24, 2019	80.12	80.12	79.63	79.63	15,491	-0.08(-0.10%)
Jun 21, 2019	79.79	80.07	79.72	79.72	18,242	-0.27(-0.34%)
Jun 20, 2019	79.91	79.99	79.42	79.99	51,555	+0.80(+1.01%)
Jun 19, 2019	79.04	79.26	78.84	79.19	24,916	+0.41(+0.51%)
Jun 18, 2019	78.77	79.19	78.76	78.79	16,197	+0.83(+1.06%)
Jun 17, 2019	78.29	78.44	77.96	77.96	16,348	-0.33(-0.42%)
Jun 14, 2019	78.20	78.47	78.17	78.29	51,251	+0.03(+0.04%)
Jun 13, 2019	78.29	78.43	78.14	78.26	43,936	+0.21(+0.27%)
Jun 12, 2019	78.24	78.25	77.99	78.05	16,101	-0.11(-0.14%)
Jun 11, 2019	78.51	78.68	77.99	78.15	29,033	-0.02(-0.03%)
Jun 10, 2019	78.28	78.57	78.17	78.17	20,982	+0.22(+0.28%)
Jun 07, 2019	77.81	78.14	77.81	77.96	15,527	+0.56(+0.73%)
Jun 06, 2019	76.88	77.41	76.81	77.40	64,622	+0.71(+0.92%)
Jun 05, 2019	76.41	76.69	76.13	76.69	102,351	+0.65(+0.86%)
Jun 04, 2019	75.21	76.03	75.15	76.03	30,795	+1.51(+2.03%)
Jun 03, 2019	74.19	74.80	74.19	74.52	21,201	-0.08(-0.11%)
May 31, 2019	74.71	74.93	74.48	74.60	47,213	-0.71(-0.95%)
May 30, 2019	75.29	75.49	75.15	75.31	47,743	+0.16(+0.21%)
May 29, 2019	75.44	75.44	74.81	75.16	31,574	-0.52(-0.69%)
May 28, 2019	76.44	76.65	75.61	75.68	26,740	-0.58(-0.75%)
May 24, 2019	76.47	76.47	76.14	76.25	53,457	+0.01(+0.01%)
May 23, 2019	76.63	76.63	75.82	76.24	18,478	-0.78(-1.01%)
May 22, 2019	77.02	77.12	76.87	77.02	42,798	-0.12(-0.15%)
May 21, 2019	76.98	77.24	76.91	77.14	39,085	+0.57(+0.74%)
May 20, 2019	76.73	76.81	76.30	76.57	17,464	-0.39(-0.51%)
May 17, 2019	77.03	77.46	76.90	76.96	6,134	-0.30(-0.39%)
May 16, 2019	76.80	77.61	76.80	77.27	12,103	+0.67(+0.87%)
May 15, 2019	75.69	76.72	75.69	76.60	20,490	+0.52(+0.68%)
May 14, 2019	76.51	76.54	75.90	76.08	35,482	-0.18(-0.24%)
May 13, 2019	76.16	76.26	75.29	76.26	54,666	-0.83(-1.07%)
May 10, 2019	76.86	77.38	75.77	77.09	49,623	+0.25(+0.33%)
May 09, 2019	76.47	76.90	76.03	76.84	21,339	-0.18(-0.24%)
May 08, 2019	77.05	77.60	77.02	77.02	441,321	-0.07(-0.10%)
May 07, 2019	77.70	77.76	76.67	77.09	45,226	-1.17(-1.49%)
May 06, 2019	77.38	78.33	77.38	78.26	34,808	-0.27(-0.35%)
May 03, 2019	78.21	78.74	78.21	78.53	70,107	+0.65(+0.84%)
May 02, 2019	78.01	78.22	77.53	77.88	34,100	-0.20(-0.25%)
May 01, 2019	79.01	79.01	78.07	78.07	51,499	-0.86(-1.08%)
Apr 30, 2019	78.44	78.93	78.24	78.93	9,950	+0.47(+0.59%)
Apr 29, 2019	78.54	78.61	78.40	78.46	18,656	-0.01(-0.01%)
Apr 26, 2019	78.23	78.47	78.09	78.47	20,265	+0.19(+0.24%)
Apr 25, 2019	78.31	78.36	77.99	78.28	31,307	-0.09(-0.12%)
Apr 24, 2019	78.42	78.58	78.35	78.38	69,519	-0.02(-0.03%)
Apr 23, 2019	77.85	78.42	77.75	78.40	19,289	+0.68(+0.87%)
Apr 22, 2019	77.56	77.72	77.56	77.72	15,375	+0.01(+0.02%)
Apr 18, 2019	77.84	77.84	77.43	77.71	15,445	+0.05(+0.07%)
Apr 17, 2019	77.82	77.87	77.55	77.66	16,027	-0.10(-0.13%)
Apr 16, 2019	78.12	78.12	77.70	77.76	16,973	-0.08(-0.11%)
Apr 15, 2019	77.80	77.84	77.62	77.84	15,042	+0.10(+0.12%)
Apr 12, 2019	77.75	77.78	77.55	77.75	13,035	+0.51(+0.67%)
Apr 11, 2019	77.21	77.28	77.06	77.23	11,017	+0.10(+0.12%)
Apr 10, 2019	77.10	77.20	77.02	77.13	6,034	+0.16(+0.20%)
Apr 09, 2019	77.06	77.06	76.96	76.98	14,473	-0.29(-0.37%)
Apr 08, 2019	76.93	77.30	76.93	77.27	11,582	+0.10(+0.13%)
Apr 05, 2019	77.09	77.21	77.03	77.17	76,023	+0.28(+0.37%)
Apr 04, 2019	76.86	76.93	76.64	76.89	191,598	+0.16(+0.21%)
Apr 03, 2019	76.99	77.00	76.53	76.73	56,119	+0.12(+0.15%)
Apr 02, 2019	76.61	76.63	76.43	76.61	17,730	+0.00(+0.00%)

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.