Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.02	83.65	83.02	83.31	847,177	+0.38(+0.46%)
Jun 27, 2019	82.24	83.05	81.98	82.93	308,485	+1.07(+1.31%)
Jun 26, 2019	82.78	82.95	81.60	81.85	276,282	-1.04(-1.26%)
Jun 25, 2019	82.10	83.36	81.69	82.89	455,384	+0.86(+1.05%)
Jun 24, 2019	82.82	83.97	81.82	82.03	745,412	-0.59(-0.72%)
Jun 21, 2019	82.72	82.84	82.07	82.62	933,964	-0.48(-0.58%)
Jun 20, 2019	83.73	84.13	82.09	83.10	599,670	-0.19(-0.22%)
Jun 19, 2019	83.05	83.67	82.54	83.29	658,514	+0.26(+0.32%)
Jun 18, 2019	82.33	83.62	81.96	83.03	501,357	+1.10(+1.34%)
Jun 17, 2019	81.90	82.42	81.31	81.93	512,430	+0.26(+0.32%)
Jun 14, 2019	80.20	81.78	79.75	81.67	469,642	+1.44(+1.79%)
Jun 13, 2019	79.61	80.32	79.26	80.23	316,629	+0.89(+1.12%)
Jun 12, 2019	78.94	79.39	78.46	79.34	420,391	+0.68(+0.86%)
Jun 11, 2019	79.91	80.05	78.63	78.66	384,741	-0.95(-1.19%)
Jun 10, 2019	79.67	80.02	79.00	79.61	520,294	+0.11(+0.14%)
Jun 07, 2019	78.74	80.09	78.02	79.50	564,824	+1.38(+1.76%)
Jun 06, 2019	77.26	78.42	76.84	78.12	740,030	+1.10(+1.43%)
Jun 05, 2019	76.90	77.39	75.99	77.02	626,308	+0.38(+0.50%)
Jun 04, 2019	77.76	78.23	76.16	76.64	632,566	-0.47(-0.60%)
Jun 03, 2019	75.69	77.57	75.69	77.11	576,695	+1.39(+1.83%)
May 31, 2019	75.53	76.02	74.03	75.72	487,851	-0.59(-0.78%)
May 30, 2019	75.69	77.07	75.69	76.31	473,792	+0.70(+0.93%)
May 29, 2019	75.39	75.84	74.41	75.61	352,343	-0.24(-0.31%)
May 28, 2019	75.33	76.26	75.27	75.85	449,302	+0.69(+0.91%)
May 24, 2019	75.02	75.31	74.32	75.16	222,406	+0.86(+1.16%)
May 23, 2019	74.34	74.48	73.21	74.30	344,785	-0.82(-1.10%)
May 22, 2019	75.60	75.64	74.86	75.12	337,995	-0.68(-0.90%)
May 21, 2019	74.42	75.88	74.04	75.80	393,700	+1.98(+2.69%)
May 20, 2019	73.50	74.48	73.23	73.82	418,846	-0.01(-0.01%)
May 17, 2019	73.00	74.73	72.87	73.83	519,936	+0.37(+0.50%)
May 16, 2019	73.51	74.01	73.11	73.46	556,130	+0.46(+0.63%)
May 15, 2019	73.12	73.78	72.79	73.00	424,741	-0.45(-0.62%)
May 14, 2019	73.48	74.04	72.85	73.45	490,150	-0.13(-0.18%)
May 13, 2019	74.48	74.48	73.22	73.58	535,262	-1.82(-2.41%)
May 10, 2019	75.30	75.91	74.98	75.40	503,398	+0.03(+0.03%)
May 09, 2019	76.65	76.70	74.82	75.37	656,339	-1.87(-2.43%)
May 08, 2019	76.48	78.17	76.27	77.25	617,722	+0.76(+1.00%)
May 07, 2019	77.51	78.29	75.96	76.48	576,076	-1.63(-2.09%)
May 06, 2019	76.93	78.56	76.50	78.11	598,390	+0.04(+0.05%)
May 03, 2019	76.60	78.38	76.60	78.07	748,732	+1.72(+2.26%)
May 02, 2019	75.17	76.35	73.89	76.35	1,210,199	+0.35(+0.46%)
May 01, 2019	74.81	79.42	74.05	76.00	2,357,940	+4.54(+6.35%)
Apr 30, 2019	70.83	71.58	69.72	71.46	739,675	+0.66(+0.94%)
Apr 29, 2019	70.29	71.13	70.09	70.79	585,253	+0.74(+1.06%)
Apr 26, 2019	69.15	70.42	69.15	70.05	324,335	+0.86(+1.24%)
Apr 25, 2019	69.74	69.80	68.54	69.20	241,386	-0.77(-1.11%)
Apr 24, 2019	70.05	70.72	69.61	69.97	251,724	-0.16(-0.23%)
Apr 23, 2019	69.74	70.65	69.31	70.13	365,808	+0.47(+0.68%)
Apr 22, 2019	69.66	69.75	69.37	69.66	302,153	-0.11(-0.16%)
Apr 18, 2019	69.48	70.47	69.09	69.77	288,166	+0.25(+0.36%)
Apr 17, 2019	70.03	70.23	69.31	69.52	358,094	-0.38(-0.54%)
Apr 16, 2019	68.74	69.95	68.64	69.89	347,076	+1.37(+2.00%)
Apr 15, 2019	68.95	69.49	68.05	68.52	261,109	-0.29(-0.42%)
Apr 12, 2019	68.42	69.03	67.85	68.81	287,214	+0.57(+0.84%)
Apr 11, 2019	68.42	68.60	67.79	68.24	249,149	-0.18(-0.27%)
Apr 10, 2019	67.99	68.56	67.55	68.42	210,899	+0.45(+0.67%)
Apr 09, 2019	67.60	68.35	67.26	67.97	414,884	+0.10(+0.15%)
Apr 08, 2019	68.63	68.63	67.68	67.87	432,086	-0.76(-1.11%)
Apr 05, 2019	68.41	68.88	68.33	68.63	278,647	+0.30(+0.44%)
Apr 04, 2019	67.39	68.35	67.32	68.33	464,542	+1.08(+1.60%)
Apr 03, 2019	67.73	68.21	66.89	67.26	573,577	-0.14(-0.21%)
Apr 02, 2019	66.98	67.48	66.53	67.40	649,974	+0.43(+0.64%)

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.