Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.83	77.04	75.73	76.85	3,383,766	+1.84(+2.46%)
Jun 27, 2019	74.13	75.11	73.98	75.00	1,359,074	+0.96(+1.29%)
Jun 26, 2019	73.54	74.18	72.85	74.05	2,126,823	+0.82(+1.12%)
Jun 25, 2019	72.95	73.46	71.76	73.23	1,194,954	-0.10(-0.14%)
Jun 24, 2019	73.71	74.59	73.22	73.33	943,798	-0.69(-0.93%)
Jun 21, 2019	73.32	74.47	72.86	74.02	1,959,546	+0.81(+1.11%)
Jun 20, 2019	73.53	73.53	72.37	73.21	1,544,399	+0.42(+0.57%)
Jun 19, 2019	73.83	74.80	72.60	72.79	1,313,820	-0.98(-1.33%)
Jun 18, 2019	72.73	74.85	72.49	73.77	1,450,329	+0.45(+0.62%)
Jun 17, 2019	74.48	74.97	73.20	73.32	805,583	-1.11(-1.49%)
Jun 14, 2019	74.67	74.95	73.61	74.43	1,093,607	-0.06(-0.08%)
Jun 13, 2019	75.02	75.70	74.12	74.49	1,106,235	-0.15(-0.19%)
Jun 12, 2019	74.21	75.83	73.29	74.64	2,603,475	+0.20(+0.26%)
Jun 11, 2019	75.39	76.43	74.26	74.44	2,881,829	-0.52(-0.69%)
Jun 10, 2019	75.57	76.15	74.85	74.96	1,742,827	+0.10(+0.14%)
Jun 07, 2019	74.46	74.98	73.86	74.86	1,084,016	+0.48(+0.65%)
Jun 06, 2019	74.03	75.78	72.85	74.37	1,098,257	-0.10(-0.14%)
Jun 05, 2019	75.15	75.82	73.79	74.48	1,000,713	-0.92(-1.23%)
Jun 04, 2019	73.91	75.43	73.72	75.40	856,484	+2.59(+3.55%)
Jun 03, 2019	72.69	73.42	72.15	72.81	1,323,629	+0.29(+0.40%)
May 31, 2019	73.31	73.83	72.34	72.53	1,165,615	-1.81(-2.44%)
May 30, 2019	76.13	76.29	73.98	74.34	891,377	-1.51(-1.99%)
May 29, 2019	75.38	75.94	74.54	75.85	1,311,646	-0.03(-0.04%)
May 28, 2019	77.39	77.39	75.73	75.88	1,703,377	-1.58(-2.04%)
May 24, 2019	76.94	77.64	76.87	77.46	1,224,692	+1.03(+1.34%)
May 23, 2019	78.35	78.45	76.10	76.43	1,849,543	-2.74(-3.46%)
May 22, 2019	79.95	80.06	79.16	79.17	855,706	-1.02(-1.27%)
May 21, 2019	79.62	80.41	79.56	80.19	1,167,694	+0.90(+1.13%)
May 20, 2019	78.94	79.59	78.70	79.29	1,209,624	+0.07(+0.09%)
May 17, 2019	79.53	80.57	79.10	79.22	898,649	-1.15(-1.43%)
May 16, 2019	80.44	81.07	80.09	80.38	930,494	+0.46(+0.57%)
May 15, 2019	79.72	80.79	79.17	79.92	1,121,398	-0.57(-0.71%)
May 14, 2019	79.72	81.06	79.65	80.49	1,228,222	+0.81(+1.02%)
May 13, 2019	81.15	81.49	79.34	79.67	1,117,829	-3.06(-3.70%)
May 10, 2019	81.90	82.87	81.03	82.74	862,685	+0.50(+0.61%)
May 09, 2019	81.31	82.38	80.40	82.24	948,066	+0.09(+0.11%)
May 08, 2019	82.44	82.91	81.96	82.14	795,351	-0.53(-0.64%)
May 07, 2019	83.03	83.40	82.07	82.67	1,192,684	-1.12(-1.34%)
May 06, 2019	82.76	84.29	82.47	83.79	774,090	-0.58(-0.68%)
May 03, 2019	83.73	84.65	83.52	84.36	853,605	+0.86(+1.03%)
May 02, 2019	82.90	84.58	82.80	83.51	1,480,841	+0.77(+0.93%)
May 01, 2019	83.55	84.26	82.69	82.74	1,195,720	-0.84(-1.00%)
Apr 30, 2019	83.72	83.86	82.71	83.58	1,984,583	-0.02(-0.02%)
Apr 29, 2019	82.86	84.01	82.68	83.59	1,308,776	+0.72(+0.87%)
Apr 26, 2019	82.58	83.05	82.27	82.87	1,352,986	+0.13(+0.15%)
Apr 25, 2019	82.74	83.23	81.45	82.74	1,595,655	-0.14(-0.16%)
Apr 24, 2019	81.36	83.28	80.67	82.88	2,644,681	+1.52(+1.87%)
Apr 23, 2019	78.73	81.77	78.17	81.36	3,153,737	+3.45(+4.43%)
Apr 22, 2019	77.77	78.44	77.35	77.91	1,516,798	+0.00(+0.00%)
Apr 18, 2019	78.61	78.73	77.65	77.91	2,205,766	-0.47(-0.60%)
Apr 17, 2019	79.71	79.72	78.02	78.38	3,212,501	-2.71(-3.35%)
Apr 16, 2019	79.78	81.31	79.78	81.09	1,203,130	+1.34(+1.68%)
Apr 15, 2019	80.12	80.26	79.31	79.75	978,733	-0.43(-0.54%)
Apr 12, 2019	81.86	81.86	79.84	80.18	1,443,664	+0.78(+0.98%)
Apr 11, 2019	79.67	80.28	78.74	79.40	1,212,473	+0.20(+0.25%)
Apr 10, 2019	79.25	79.59	78.50	79.21	1,106,127	-0.03(-0.03%)
Apr 09, 2019	79.61	79.61	78.72	79.23	873,206	-0.82(-1.03%)
Apr 08, 2019	80.57	80.77	79.77	80.06	1,051,063	-0.56(-0.69%)
Apr 05, 2019	80.63	80.88	80.06	80.62	1,364,070	+0.27(+0.34%)
Apr 04, 2019	80.04	80.84	79.91	80.34	809,416	+0.52(+0.65%)
Apr 03, 2019	79.82	80.40	79.57	79.83	1,024,753	+0.72(+0.91%)
Apr 02, 2019	78.49	79.32	77.94	79.11	1,079,559	+0.49(+0.63%)

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.