Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.62	84.85	83.31	84.39	1,056,741	+1.16(+1.40%)
Jun 27, 2019	82.65	83.24	82.19	83.23	684,353	+0.83(+1.01%)
Jun 26, 2019	81.89	82.45	81.80	82.40	551,210	+0.50(+0.61%)
Jun 25, 2019	82.29	82.42	81.69	81.90	566,187	-0.25(-0.31%)
Jun 24, 2019	81.74	82.33	81.32	82.16	504,447	+0.59(+0.73%)
Jun 21, 2019	82.16	82.69	81.14	81.56	873,254	-1.14(-1.38%)
Jun 20, 2019	83.03	83.03	81.61	82.71	548,089	+0.58(+0.70%)
Jun 19, 2019	81.88	82.30	81.50	82.13	525,195	+0.49(+0.60%)
Jun 18, 2019	80.50	82.03	79.90	81.64	755,190	+1.87(+2.34%)
Jun 17, 2019	79.23	80.77	78.84	79.77	939,600	+0.45(+0.56%)
Jun 14, 2019	80.58	80.61	78.93	79.33	517,840	-1.44(-1.78%)
Jun 13, 2019	79.33	80.81	79.04	80.77	485,008	+1.56(+1.96%)
Jun 12, 2019	79.06	79.36	77.74	79.21	788,643	-1.62(-2.01%)
Jun 11, 2019	79.42	81.11	79.05	80.84	744,161	+1.97(+2.49%)
Jun 10, 2019	77.95	79.58	77.95	78.87	359,205	+1.31(+1.69%)
Jun 07, 2019	78.01	78.28	77.30	77.56	651,191	-0.33(-0.43%)
Jun 06, 2019	78.37	78.77	76.33	77.89	724,158	-0.64(-0.81%)
Jun 05, 2019	79.29	79.67	78.17	78.53	598,433	-0.09(-0.11%)
Jun 04, 2019	77.16	78.98	76.91	78.62	1,000,221	+2.16(+2.82%)
Jun 03, 2019	74.65	77.14	74.27	76.46	1,072,915	+1.75(+2.34%)
May 31, 2019	75.62	75.62	74.17	74.71	641,233	-1.98(-2.59%)
May 30, 2019	77.89	78.29	75.82	76.70	596,939	-0.33(-0.43%)
May 29, 2019	77.52	77.65	76.27	77.02	802,486	-0.75(-0.97%)
May 28, 2019	78.77	78.97	77.72	77.77	681,220	-1.20(-1.52%)
May 24, 2019	79.11	79.65	78.42	78.97	636,795	+0.28(+0.36%)
May 23, 2019	78.85	78.97	77.57	78.69	645,608	-0.25(-0.32%)
May 22, 2019	79.56	79.92	78.65	78.94	584,253	-1.13(-1.41%)
May 21, 2019	79.42	80.13	79.23	80.07	1,005,542	+1.29(+1.64%)
May 20, 2019	78.91	79.85	78.53	78.78	438,484	-0.61(-0.77%)
May 17, 2019	78.82	80.50	78.28	79.39	634,825	-0.27(-0.34%)
May 16, 2019	79.45	80.16	78.68	79.66	420,325	+0.25(+0.32%)
May 15, 2019	77.83	79.65	77.50	79.41	601,517	+1.07(+1.37%)
May 14, 2019	77.52	78.84	77.52	78.34	318,777	+0.98(+1.26%)
May 13, 2019	78.56	79.06	76.99	77.36	628,487	-3.19(-3.96%)
May 10, 2019	78.95	80.63	78.29	80.55	637,490	+0.98(+1.23%)
May 09, 2019	78.88	80.74	78.23	79.58	445,381	-0.20(-0.25%)
May 08, 2019	80.19	80.93	79.68	79.78	504,187	-0.73(-0.91%)
May 07, 2019	81.53	82.68	79.94	80.51	621,852	-2.05(-2.49%)
May 06, 2019	80.99	82.84	80.60	82.56	511,377	-0.28(-0.34%)
May 03, 2019	82.30	82.92	81.53	82.85	450,681	+1.04(+1.28%)
May 02, 2019	81.98	83.53	81.24	81.80	613,004	-0.36(-0.44%)
May 01, 2019	83.08	83.43	82.12	82.17	506,252	-0.71(-0.85%)
Apr 30, 2019	82.50	82.93	81.38	82.87	491,182	+0.77(+0.94%)
Apr 29, 2019	82.54	82.67	81.85	82.11	545,370	-0.33(-0.40%)
Apr 26, 2019	81.65	82.70	81.17	82.43	386,596	+0.84(+1.03%)
Apr 25, 2019	82.19	82.37	81.11	81.60	534,461	-0.85(-1.04%)
Apr 24, 2019	82.69	83.30	82.00	82.45	1,361,119	-1.39(-1.66%)
Apr 23, 2019	82.65	83.86	82.46	83.84	1,034,870	+1.06(+1.28%)
Apr 22, 2019	83.60	83.62	82.12	82.78	1,081,974	-0.96(-1.14%)
Apr 18, 2019	75.94	83.93	75.94	83.74	1,823,818	+8.71(+11.60%)
Apr 17, 2019	75.28	75.59	74.44	75.03	670,858	+0.33(+0.44%)
Apr 16, 2019	74.48	75.08	74.44	74.70	732,698	+0.54(+0.73%)
Apr 15, 2019	74.06	74.53	73.55	74.16	913,191	+0.25(+0.34%)
Apr 12, 2019	73.97	75.25	73.34	73.91	641,198	+0.69(+0.94%)
Apr 11, 2019	72.74	73.44	72.36	73.22	911,202	+0.76(+1.05%)
Apr 10, 2019	72.30	72.74	71.88	72.46	674,409	+0.39(+0.54%)
Apr 09, 2019	73.57	74.06	72.05	72.07	470,402	-1.98(-2.68%)
Apr 08, 2019	73.98	74.15	73.51	74.06	437,002	+0.13(+0.18%)
Apr 05, 2019	73.80	74.34	73.65	73.93	335,954	+0.34(+0.46%)
Apr 04, 2019	73.85	74.01	73.24	73.59	320,652	-0.11(-0.15%)
Apr 03, 2019	72.70	73.93	72.18	73.70	691,276	+1.66(+2.30%)
Apr 02, 2019	73.18	73.35	71.90	72.04	431,002	-1.09(-1.49%)

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.