Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.54	78.43	75.49	77.05	671,994	+1.59(+2.11%)
Jun 27, 2019	74.61	75.61	73.98	75.46	405,002	+1.19(+1.61%)
Jun 26, 2019	75.50	76.46	73.38	74.27	376,536	-1.17(-1.54%)
Jun 25, 2019	78.06	78.22	75.29	75.43	386,843	-2.62(-3.36%)
Jun 24, 2019	78.87	79.52	77.75	78.05	417,865	-0.81(-1.03%)
Jun 21, 2019	78.42	79.69	77.19	78.87	456,114	-0.33(-0.42%)
Jun 20, 2019	79.13	79.96	77.93	79.20	206,002	-0.01(-0.01%)
Jun 19, 2019	80.86	80.86	78.90	79.21	183,676	-1.48(-1.84%)
Jun 18, 2019	80.31	80.78	78.79	80.69	203,028	+1.10(+1.38%)
Jun 17, 2019	77.91	80.71	77.91	79.59	371,375	+1.83(+2.36%)
Jun 14, 2019	75.65	78.19	75.65	77.75	290,606	+1.52(+1.99%)
Jun 13, 2019	77.24	77.84	75.31	76.24	390,491	-0.77(-1.00%)
Jun 12, 2019	78.68	79.43	76.83	77.00	466,119	-1.71(-2.17%)
Jun 11, 2019	80.54	80.69	78.34	78.71	250,825	-1.35(-1.68%)
Jun 10, 2019	80.28	80.95	79.45	80.06	241,253	+0.25(+0.32%)
Jun 07, 2019	80.56	80.56	78.02	79.81	235,917	-0.18(-0.23%)
Jun 06, 2019	78.57	80.20	77.96	79.99	377,867	+1.58(+2.02%)
Jun 05, 2019	77.16	79.19	75.96	78.40	309,990	+1.54(+2.01%)
Jun 04, 2019	73.70	77.19	73.27	76.86	416,965	+3.84(+5.26%)
Jun 03, 2019	72.00	73.15	70.91	73.02	383,915	+1.02(+1.42%)
May 31, 2019	73.40	73.57	71.89	72.00	298,245	-2.11(-2.85%)
May 30, 2019	73.00	74.44	72.87	74.11	238,860	+1.36(+1.87%)
May 29, 2019	74.77	75.17	72.19	72.75	274,918	-2.32(-3.10%)
May 28, 2019	74.69	76.51	74.69	75.08	295,442	+0.71(+0.96%)
May 24, 2019	74.79	76.14	73.65	74.37	266,743	+0.16(+0.22%)
May 23, 2019	75.48	75.55	72.73	74.20	457,995	-1.94(-2.54%)
May 22, 2019	75.73	76.29	73.67	76.14	459,191	+0.41(+0.54%)
May 21, 2019	71.66	77.29	70.31	75.74	915,226	+3.02(+4.15%)
May 20, 2019	71.66	73.77	71.66	72.72	623,942	+0.47(+0.65%)
May 17, 2019	72.42	73.32	71.93	72.25	414,711	-0.56(-0.77%)
May 16, 2019	72.52	73.63	72.45	72.81	222,079	+0.58(+0.80%)
May 15, 2019	71.96	72.73	71.66	72.23	170,055	-0.12(-0.16%)
May 14, 2019	72.03	72.95	71.26	72.35	226,665	+0.94(+1.31%)
May 13, 2019	72.11	72.54	70.35	71.41	245,276	-1.71(-2.34%)
May 10, 2019	73.29	73.55	72.09	73.12	150,521	-0.40(-0.54%)
May 09, 2019	72.17	74.06	71.68	73.52	169,863	+0.83(+1.14%)
May 08, 2019	74.12	74.17	72.06	72.69	192,687	-1.45(-1.96%)
May 07, 2019	74.26	75.61	73.41	74.14	335,922	-0.52(-0.70%)
May 06, 2019	73.54	75.31	73.10	74.66	292,899	+0.22(+0.29%)
May 03, 2019	73.20	74.70	72.93	74.45	321,024	+1.83(+2.52%)
May 02, 2019	71.20	73.08	70.45	72.62	397,571	+1.44(+2.02%)
May 01, 2019	75.51	75.51	71.11	71.18	618,353	-4.34(-5.75%)
Apr 30, 2019	74.24	75.64	74.17	75.52	329,734	+1.32(+1.77%)
Apr 29, 2019	73.42	74.54	73.42	74.20	377,917	+0.72(+0.98%)
Apr 26, 2019	72.33	73.79	72.00	73.48	254,421	+1.26(+1.75%)
Apr 25, 2019	72.55	73.25	70.88	72.22	275,102	-0.81(-1.11%)
Apr 24, 2019	72.76	73.60	72.02	73.03	238,986	+0.56(+0.77%)
Apr 23, 2019	71.18	72.80	70.90	72.47	465,463	+1.41(+1.98%)
Apr 22, 2019	73.29	73.80	70.22	71.07	402,428	-2.22(-3.02%)
Apr 18, 2019	74.73	75.76	72.95	73.29	343,780	-1.69(-2.26%)
Apr 17, 2019	76.20	76.37	74.38	74.98	311,386	-0.82(-1.08%)
Apr 16, 2019	77.15	77.79	75.76	75.80	283,901	-1.53(-1.98%)
Apr 15, 2019	75.91	77.54	75.91	77.33	247,328	+1.50(+1.98%)
Apr 12, 2019	74.94	76.28	74.94	75.83	198,142	+0.70(+0.94%)
Apr 11, 2019	74.97	75.83	74.80	75.12	245,938	+0.24(+0.32%)
Apr 10, 2019	73.66	75.46	73.55	74.88	350,010	+1.57(+2.14%)
Apr 09, 2019	74.16	75.17	72.86	73.31	385,814	-0.85(-1.14%)
Apr 08, 2019	74.58	74.86	73.53	74.16	377,881	-0.85(-1.13%)
Apr 05, 2019	74.23	75.54	74.10	75.01	277,399	+0.77(+1.03%)
Apr 04, 2019	73.29	74.32	72.56	74.24	534,952	-0.43(-0.58%)
Apr 03, 2019	77.29	77.92	74.52	74.67	623,085	-2.11(-2.75%)
Apr 02, 2019	78.54	78.54	75.71	76.78	529,049	-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.