Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.62	78.52	75.57	77.13	671,267	+1.59(+2.11%)
Jun 27, 2019	74.69	75.70	74.06	75.54	404,564	+1.19(+1.61%)
Jun 26, 2019	75.58	76.55	73.46	74.35	376,129	-1.17(-1.54%)
Jun 25, 2019	78.15	78.30	75.37	75.51	386,425	-2.62(-3.36%)
Jun 24, 2019	78.96	79.60	77.83	78.14	417,413	-0.81(-1.03%)
Jun 21, 2019	78.51	79.78	77.27	78.95	455,621	-0.33(-0.42%)
Jun 20, 2019	79.21	80.05	78.01	79.29	205,779	-0.01(-0.01%)
Jun 19, 2019	80.95	80.95	78.99	79.29	183,478	-1.48(-1.84%)
Jun 18, 2019	80.40	80.87	78.88	80.78	202,809	+1.10(+1.38%)
Jun 17, 2019	77.99	80.80	77.99	79.67	370,974	+1.84(+2.36%)
Jun 14, 2019	75.73	78.27	75.73	77.84	290,292	+1.52(+1.99%)
Jun 13, 2019	77.32	77.93	75.39	76.32	390,069	-0.77(-1.00%)
Jun 12, 2019	78.77	79.52	76.92	77.09	465,615	-1.71(-2.17%)
Jun 11, 2019	80.62	80.78	78.43	78.80	250,554	-1.35(-1.68%)
Jun 10, 2019	80.37	81.04	79.54	80.14	240,992	+0.25(+0.32%)
Jun 07, 2019	80.65	80.65	78.10	79.89	235,662	-0.18(-0.23%)
Jun 06, 2019	78.65	80.29	78.05	80.07	377,459	+1.58(+2.02%)
Jun 05, 2019	77.24	79.28	76.04	78.49	309,655	+1.55(+2.01%)
Jun 04, 2019	73.78	77.28	73.35	76.94	416,514	+3.84(+5.26%)
Jun 03, 2019	72.08	73.23	70.98	73.10	383,500	+1.02(+1.42%)
May 31, 2019	73.48	73.65	71.97	72.08	297,923	-2.12(-2.85%)
May 30, 2019	73.08	74.52	72.95	74.19	238,601	+1.36(+1.87%)
May 29, 2019	74.85	75.25	72.26	72.83	274,621	-2.33(-3.10%)
May 28, 2019	74.77	76.59	74.77	75.16	295,122	+0.71(+0.96%)
May 24, 2019	74.87	76.22	73.73	74.45	266,454	+0.16(+0.22%)
May 23, 2019	75.57	75.63	72.81	74.28	457,500	-1.94(-2.54%)
May 22, 2019	75.81	76.38	73.75	76.22	458,694	+0.41(+0.54%)
May 21, 2019	71.74	77.38	70.39	75.82	914,237	+3.02(+4.15%)
May 20, 2019	71.74	73.85	71.74	72.80	623,268	+0.47(+0.65%)
May 17, 2019	72.50	73.40	72.01	72.33	414,263	-0.56(-0.77%)
May 16, 2019	72.60	73.71	72.53	72.89	221,839	+0.58(+0.80%)
May 15, 2019	72.04	72.81	71.74	72.31	169,871	-0.12(-0.16%)
May 14, 2019	72.11	73.03	71.34	72.43	226,420	+0.94(+1.31%)
May 13, 2019	72.19	72.62	70.43	71.49	245,010	-1.71(-2.34%)
May 10, 2019	73.37	73.63	72.17	73.20	150,359	-0.40(-0.54%)
May 09, 2019	72.25	74.14	71.76	73.60	169,679	+0.83(+1.14%)
May 08, 2019	74.20	74.25	72.14	72.77	192,479	-1.45(-1.96%)
May 07, 2019	74.34	75.69	73.49	74.22	335,558	-0.52(-0.70%)
May 06, 2019	73.62	75.39	73.18	74.74	292,582	+0.22(+0.29%)
May 03, 2019	73.28	74.78	73.00	74.53	320,677	+1.83(+2.52%)
May 02, 2019	71.28	73.16	70.52	72.70	397,141	+1.44(+2.02%)
May 01, 2019	75.59	75.59	71.18	71.25	617,685	-4.35(-5.75%)
Apr 30, 2019	74.32	75.72	74.25	75.60	329,378	+1.32(+1.77%)
Apr 29, 2019	73.50	74.62	73.50	74.28	377,508	+0.72(+0.98%)
Apr 26, 2019	72.41	73.87	72.08	73.56	254,146	+1.26(+1.75%)
Apr 25, 2019	72.63	73.33	70.96	72.30	274,805	-0.81(-1.11%)
Apr 24, 2019	72.84	73.68	72.10	73.11	238,728	+0.56(+0.77%)
Apr 23, 2019	71.25	72.88	70.97	72.55	464,959	+1.41(+1.98%)
Apr 22, 2019	73.36	73.88	70.30	71.15	401,993	-2.22(-3.02%)
Apr 18, 2019	74.81	75.84	73.03	73.36	343,408	-1.70(-2.26%)
Apr 17, 2019	76.29	76.45	74.46	75.06	311,050	-0.82(-1.08%)
Apr 16, 2019	77.23	77.88	75.84	75.88	283,594	-1.53(-1.98%)
Apr 15, 2019	75.99	77.62	75.99	77.41	247,061	+1.51(+1.98%)
Apr 12, 2019	75.02	76.36	75.02	75.91	197,928	+0.70(+0.94%)
Apr 11, 2019	75.05	75.91	74.88	75.20	245,672	+0.24(+0.32%)
Apr 10, 2019	73.74	75.54	73.63	74.96	349,632	+1.57(+2.14%)
Apr 09, 2019	74.24	75.25	72.94	73.39	385,396	-0.85(-1.14%)
Apr 08, 2019	74.66	74.94	73.61	74.24	377,473	-0.85(-1.13%)
Apr 05, 2019	74.31	75.62	74.18	75.09	277,099	+0.77(+1.03%)
Apr 04, 2019	73.37	74.40	72.64	74.32	534,374	-0.43(-0.58%)
Apr 03, 2019	77.38	78.00	74.60	74.75	622,412	-2.11(-2.75%)
Apr 02, 2019	78.62	78.62	75.79	76.86	528,477	-1.75(-2.23%)

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.