Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	60.29	61.19	59.90	60.43	1,746,895	+0.56(+0.94%)
Jun 27, 2019	61.20	61.47	59.38	59.87	1,782,669	-1.32(-2.15%)
Jun 26, 2019	60.53	61.42	60.09	61.19	1,093,736	+1.61(+2.71%)
Jun 25, 2019	61.10	61.10	58.57	59.58	1,193,408	-1.60(-2.62%)
Jun 24, 2019	60.70	61.44	60.25	61.18	909,021	+0.57(+0.94%)
Jun 21, 2019	61.35	61.78	59.30	60.61	2,292,216	-0.99(-1.60%)
Jun 20, 2019	62.53	62.83	60.67	61.60	4,163,098	-0.01(-0.01%)
Jun 19, 2019	63.63	64.55	61.57	61.61	3,903,755	-5.32(-7.96%)
Jun 18, 2019	65.67	68.30	65.52	66.93	868,197	+1.93(+2.98%)
Jun 17, 2019	63.96	65.80	63.63	65.00	599,312	+1.04(+1.63%)
Jun 14, 2019	64.87	64.88	62.97	63.96	1,311,814	-1.41(-2.16%)
Jun 13, 2019	65.73	66.21	64.47	65.37	756,282	-0.16(-0.25%)
Jun 12, 2019	66.77	67.09	64.93	65.53	1,190,161	-2.11(-3.12%)
Jun 11, 2019	68.85	69.29	67.43	67.64	1,099,213	+0.23(+0.33%)
Jun 10, 2019	65.98	67.86	65.74	67.42	1,554,041	+2.59(+4.00%)
Jun 07, 2019	61.50	65.04	61.31	64.82	1,741,705	+3.86(+6.33%)
Jun 06, 2019	59.00	61.56	58.79	60.96	881,363	+1.38(+2.31%)
Jun 05, 2019	60.92	60.92	57.97	59.59	854,045	-0.77(-1.28%)
Jun 04, 2019	58.97	60.49	58.32	60.36	772,551	+1.79(+3.05%)
Jun 03, 2019	58.98	59.54	58.01	58.57	908,844	-0.79(-1.33%)
May 31, 2019	59.84	60.27	59.08	59.36	1,356,325	-1.55(-2.55%)
May 30, 2019	58.34	61.12	58.31	60.91	2,699,992	+2.83(+4.87%)
May 29, 2019	59.19	60.60	57.69	58.08	3,460,187	+2.65(+4.77%)
May 28, 2019	56.32	57.17	55.28	55.44	1,785,438	-0.16(-0.30%)
May 24, 2019	56.67	57.10	55.11	55.60	746,313	-0.73(-1.29%)
May 23, 2019	56.37	57.21	55.67	56.33	1,158,059	-1.94(-3.33%)
May 22, 2019	59.21	60.16	58.10	58.28	788,605	-1.05(-1.77%)
May 21, 2019	57.61	59.44	57.61	59.32	791,543	+1.86(+3.23%)
May 20, 2019	56.72	58.50	56.58	57.47	1,796,934	-1.07(-1.82%)
May 17, 2019	57.84	59.01	57.76	58.54	1,322,308	-1.34(-2.24%)
May 16, 2019	59.69	60.33	58.65	59.88	844,987	+0.83(+1.41%)
May 15, 2019	57.73	59.58	57.30	59.05	887,728	+0.71(+1.22%)
May 14, 2019	58.88	59.61	57.23	58.34	797,228	+0.75(+1.30%)
May 13, 2019	58.54	59.45	57.23	57.59	1,761,839	-4.81(-7.71%)
May 10, 2019	63.90	65.28	61.57	62.40	1,143,801	-1.53(-2.39%)
May 09, 2019	63.24	64.16	61.59	63.93	1,039,164	-0.29(-0.46%)
May 08, 2019	64.54	65.20	63.52	64.22	606,252	-0.52(-0.80%)
May 07, 2019	67.30	67.80	64.37	64.74	1,421,781	-3.30(-4.84%)
May 06, 2019	67.25	68.29	65.91	68.04	1,292,916	-2.17(-3.09%)
May 03, 2019	70.43	70.70	69.64	70.21	1,389,766	+0.44(+0.63%)
May 02, 2019	71.21	71.53	69.14	69.77	1,073,633	-1.62(-2.27%)
May 01, 2019	73.93	73.93	71.30	71.39	740,865	-1.99(-2.71%)
Apr 30, 2019	72.93	74.35	72.66	73.37	410,287	+0.29(+0.39%)
Apr 29, 2019	71.38	73.49	70.67	73.09	759,902	+1.72(+2.41%)
Apr 26, 2019	72.10	72.23	70.62	71.37	1,388,383	-0.68(-0.94%)
Apr 25, 2019	72.51	72.51	70.40	72.05	629,465	-0.76(-1.05%)
Apr 24, 2019	76.32	76.32	71.51	72.81	1,693,779	-3.63(-4.75%)
Apr 23, 2019	76.66	77.03	75.87	76.44	1,279,543	-0.30(-0.40%)
Apr 22, 2019	75.45	77.05	74.87	76.75	575,532	+0.62(+0.81%)
Apr 18, 2019	76.29	76.69	75.12	76.13	770,760	-0.21(-0.27%)
Apr 17, 2019	75.36	76.41	74.92	76.34	1,978,284	+1.27(+1.70%)
Apr 16, 2019	74.93	75.66	74.36	75.06	832,086	+1.40(+1.90%)
Apr 15, 2019	74.41	74.58	72.85	73.67	2,404,108	-0.98(-1.31%)
Apr 12, 2019	75.08	75.32	73.70	74.65	873,389	+1.03(+1.40%)
Apr 11, 2019	74.06	74.06	73.02	73.62	560,702	-0.57(-0.77%)
Apr 10, 2019	74.29	74.79	73.49	74.19	717,991	-0.21(-0.28%)
Apr 09, 2019	74.25	74.82	73.90	74.40	597,298	-0.58(-0.77%)
Apr 08, 2019	75.30	75.88	73.96	74.98	632,284	-0.62(-0.83%)
Apr 05, 2019	75.31	76.57	74.71	75.60	772,028	+1.29(+1.74%)
Apr 04, 2019	75.76	76.50	73.77	74.31	1,503,579	-2.12(-2.78%)
Apr 03, 2019	75.91	76.99	75.52	76.43	1,274,239	+1.43(+1.91%)
Apr 02, 2019	76.05	76.89	74.62	75.00	1,284,109	-1.57(-2.05%)

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.