Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	73.28	73.47	72.01	72.44	11,121,600	-0.69(-0.94%)
Jun 27, 2019	73.01	73.97	72.25	73.13	1,773,294	+1.48(+2.07%)
Jun 26, 2019	71.42	71.98	70.10	71.65	2,071,103	+0.35(+0.49%)
Jun 25, 2019	74.51	74.51	70.27	71.30	3,793,897	-3.01(-4.05%)
Jun 24, 2019	76.12	76.12	73.55	74.31	2,206,897	-1.70(-2.24%)
Jun 21, 2019	77.48	77.82	75.75	76.01	1,873,800	-2.18(-2.79%)
Jun 20, 2019	80.45	80.54	77.59	78.19	1,836,015	-2.16(-2.69%)
Jun 19, 2019	79.87	80.46	78.51	80.35	897,189	+0.13(+0.16%)
Jun 18, 2019	81.68	81.90	79.44	80.22	1,096,273	-0.68(-0.84%)
Jun 17, 2019	80.86	81.66	80.20	80.90	937,774	+0.14(+0.17%)
Jun 14, 2019	79.39	81.33	78.91	80.76	1,103,100	+1.19(+1.50%)
Jun 13, 2019	78.73	79.67	78.02	79.57	1,044,370	+0.91(+1.16%)
Jun 12, 2019	77.00	78.88	76.60	78.66	1,062,703	+2.06(+2.69%)
Jun 11, 2019	78.32	78.93	76.13	76.60	1,660,642	-1.69(-2.16%)
Jun 10, 2019	78.09	78.93	77.64	78.29	1,397,943	+0.33(+0.42%)
Jun 07, 2019	79.27	79.42	77.87	77.96	1,287,500	-0.95(-1.20%)
Jun 06, 2019	77.68	79.00	77.14	78.91	1,620,055	+1.07(+1.37%)
Jun 05, 2019	78.01	78.52	76.76	77.84	889,387	+0.33(+0.43%)
Jun 04, 2019	77.21	77.65	76.11	77.51	1,280,819	+1.12(+1.47%)
Jun 03, 2019	76.50	77.61	75.56	76.39	1,428,913	-0.08(-0.10%)
May 31, 2019	74.82	77.02	74.55	76.47	816,000	+0.91(+1.20%)
May 30, 2019	74.67	75.71	74.38	75.56	628,747	+1.00(+1.34%)
May 29, 2019	74.69	75.27	73.82	74.56	1,539,177	-0.93(-1.23%)
May 28, 2019	74.91	76.71	74.86	75.49	1,169,597	+0.93(+1.25%)
May 24, 2019	74.90	75.88	74.07	74.56	1,026,000	+0.15(+0.20%)
May 23, 2019	75.32	75.50	73.73	74.41	1,126,916	-1.74(-2.28%)
May 22, 2019	76.10	77.14	75.51	76.15	1,145,781	-0.35(-0.46%)
May 21, 2019	76.94	78.09	75.36	76.50	2,178,058	-1.24(-1.60%)
May 20, 2019	79.35	79.67	77.44	77.74	1,632,180	-2.28(-2.85%)
May 17, 2019	80.30	81.76	79.70	80.02	1,305,800	-0.70(-0.87%)
May 16, 2019	78.92	81.14	78.86	80.72	1,015,058	+1.96(+2.49%)
May 15, 2019	78.24	79.42	77.98	78.76	1,347,427	+0.31(+0.40%)
May 14, 2019	76.13	78.73	76.13	78.45	995,148	+2.87(+3.80%)
May 13, 2019	77.14	77.50	75.42	75.58	1,370,879	-3.02(-3.84%)
May 10, 2019	77.99	78.99	76.58	78.60	1,414,600	-0.36(-0.46%)
May 09, 2019	76.41	78.17	75.45	78.96	1,487,555	+2.27(+2.96%)
May 08, 2019	74.26	76.97	74.26	76.69	1,573,527	+2.50(+3.37%)
May 07, 2019	73.24	74.40	72.65	74.19	1,465,071	+1.08(+1.48%)
May 06, 2019	71.25	73.47	70.98	73.11	2,065,226	+0.44(+0.61%)
May 03, 2019	70.91	75.60	67.50	72.67	5,042,000	-2.68(-3.56%)
May 02, 2019	75.36	75.45	73.62	75.35	2,344,723	-0.03(-0.04%)
May 01, 2019	76.28	76.48	75.31	75.38	1,206,752	-0.32(-0.42%)
Apr 30, 2019	76.07	76.31	75.13	75.70	922,161	-0.37(-0.49%)
Apr 29, 2019	77.00	77.34	75.25	76.07	1,460,831	-0.15(-0.20%)
Apr 26, 2019	75.44	76.73	75.23	76.22	1,310,600	+0.77(+1.02%)
Apr 25, 2019	74.92	75.65	74.38	75.45	1,334,294	+0.42(+0.56%)
Apr 24, 2019	73.24	75.35	73.16	75.03	2,358,960	+1.92(+2.63%)
Apr 23, 2019	74.29	74.29	72.98	73.11	1,109,547	-0.64(-0.87%)
Apr 22, 2019	73.10	73.85	72.69	73.75	954,491	+0.34(+0.46%)
Apr 18, 2019	72.93	74.34	72.48	73.41	846,000	+0.52(+0.71%)
Apr 17, 2019	73.84	73.91	71.87	72.89	1,107,198	-0.66(-0.90%)
Apr 16, 2019	73.62	74.60	73.14	73.55	1,397,245	+0.26(+0.35%)
Apr 15, 2019	71.76	73.45	71.65	73.29	1,209,775	+1.79(+2.50%)
Apr 12, 2019	71.73	72.04	71.22	71.50	832,700	+0.28(+0.39%)
Apr 11, 2019	70.76	71.42	70.76	71.22	1,066,572	+0.46(+0.65%)
Apr 10, 2019	70.44	70.91	70.36	70.76	647,455	+0.32(+0.45%)
Apr 09, 2019	70.64	71.05	70.12	70.44	1,305,302	-0.20(-0.28%)
Apr 08, 2019	71.25	71.29	69.77	70.64	1,632,512	-0.83(-1.16%)
Apr 05, 2019	70.99	71.77	70.82	71.47	1,567,000	+0.72(+1.02%)
Apr 04, 2019	71.49	71.64	70.39	70.75	2,629,610	-0.50(-0.70%)
Apr 03, 2019	70.94	71.36	69.47	71.25	2,000,942	+0.67(+0.95%)
Apr 02, 2019	69.92	70.77	69.45	70.58	1,473,377	+0.85(+1.22%)

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.