Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	82.55	82.99	82.45	82.82	951,595	+1.23(+1.50%)
Jun 27, 2019	81.57	81.68	80.84	81.59	1,183,308	-0.16(-0.19%)
Jun 26, 2019	83.01	83.01	81.70	81.75	959,270	-0.96(-1.17%)
Jun 25, 2019	83.81	83.93	82.68	82.72	1,173,530	-1.57(-1.87%)
Jun 24, 2019	84.15	84.76	84.05	84.29	937,829	+0.00(+0.00%)
Jun 21, 2019	83.88	84.66	83.68	84.29	1,310,153	+0.32(+0.38%)
Jun 20, 2019	83.95	84.05	83.33	83.97	2,000,334	+1.70(+2.07%)
Jun 19, 2019	81.60	82.58	81.47	82.27	1,009,776	+0.98(+1.21%)
Jun 18, 2019	80.07	81.65	79.99	81.28	2,593,898	+2.39(+3.02%)
Jun 17, 2019	78.59	79.01	78.46	78.90	832,578	+0.13(+0.17%)
Jun 14, 2019	78.94	79.37	78.66	78.77	870,586	-1.64(-2.04%)
Jun 13, 2019	80.78	81.00	80.02	80.40	774,886	-0.81(-1.00%)
Jun 12, 2019	81.08	81.41	80.99	81.22	749,632	+0.93(+1.15%)
Jun 11, 2019	80.35	80.65	79.87	80.29	946,709	+0.45(+0.56%)
Jun 10, 2019	80.14	80.19	79.68	79.84	1,100,465	+0.01(+0.01%)
Jun 07, 2019	79.92	80.24	79.49	79.83	1,254,900	+1.14(+1.45%)
Jun 06, 2019	78.31	78.73	78.08	78.69	1,019,171	+0.78(+1.00%)
Jun 05, 2019	78.60	78.65	77.88	77.92	1,432,336	-0.63(-0.80%)
Jun 04, 2019	78.28	78.56	77.82	78.54	957,538	+1.55(+2.02%)
Jun 03, 2019	76.16	77.09	75.80	76.99	1,506,233	+0.82(+1.08%)
May 31, 2019	75.17	76.38	74.93	76.17	1,944,764	-0.92(-1.19%)
May 30, 2019	76.62	77.37	76.61	77.08	1,243,845	+1.01(+1.33%)
May 29, 2019	76.12	76.24	75.39	76.07	1,585,643	-0.98(-1.28%)
May 28, 2019	77.54	77.77	76.96	77.05	1,180,761	-0.38(-0.50%)
May 24, 2019	77.53	77.75	76.99	77.44	885,013	+0.43(+0.56%)
May 23, 2019	76.84	77.30	76.69	77.01	1,474,769	-0.30(-0.39%)
May 22, 2019	76.09	77.54	75.94	77.31	1,282,493	+1.52(+2.00%)
May 21, 2019	75.97	76.13	75.60	75.79	1,503,162	-0.01(-0.01%)
May 20, 2019	76.54	76.71	75.59	75.80	1,058,129	-1.53(-1.97%)
May 17, 2019	77.92	78.08	77.18	77.33	1,226,579	-1.16(-1.48%)
May 16, 2019	77.69	79.15	77.66	78.49	1,317,887	+0.05(+0.06%)
May 15, 2019	76.96	78.70	76.94	78.44	1,749,985	+0.77(+0.99%)
May 14, 2019	77.16	78.15	77.15	77.67	940,373	+0.26(+0.34%)
May 13, 2019	76.59	77.50	76.58	77.41	1,412,250	-1.32(-1.68%)
May 10, 2019	78.66	79.01	77.94	78.73	882,555	+0.19(+0.24%)
May 09, 2019	78.15	78.80	77.70	78.54	1,104,422	-0.94(-1.18%)
May 08, 2019	79.21	80.00	79.04	79.48	1,131,212	+0.64(+0.81%)
May 07, 2019	79.60	80.16	78.38	78.84	2,204,543	-2.24(-2.76%)
May 06, 2019	80.37	81.47	80.25	81.08	1,231,349	-0.30(-0.37%)
May 03, 2019	81.39	81.84	81.01	81.39	1,158,902	+0.52(+0.64%)
May 02, 2019	81.78	81.78	80.54	80.87	1,476,296	-0.25(-0.31%)
May 01, 2019	81.81	82.56	80.93	81.12	1,805,119	-1.04(-1.27%)
Apr 30, 2019	81.59	82.40	81.50	82.16	677,263	+0.86(+1.06%)
Apr 29, 2019	80.69	81.64	80.62	81.30	909,704	+0.40(+0.49%)
Apr 26, 2019	80.72	80.95	80.21	80.91	996,314	+0.87(+1.08%)
Apr 25, 2019	80.27	80.39	79.45	80.04	1,452,339	-1.45(-1.78%)
Apr 24, 2019	82.24	82.34	81.13	81.49	1,124,010	-0.96(-1.17%)
Apr 23, 2019	81.81	82.95	81.76	82.45	817,760	-0.32(-0.39%)
Apr 22, 2019	82.86	83.58	82.75	82.77	1,050,908	-0.33(-0.40%)
Apr 18, 2019	82.65	83.16	82.42	83.11	1,525,322	+1.51(+1.85%)
Apr 17, 2019	81.90	81.94	81.37	81.60	1,160,155	-0.36(-0.44%)
Apr 16, 2019	82.30	82.50	81.90	81.96	869,474	-0.36(-0.44%)
Apr 15, 2019	82.25	82.39	81.99	82.32	736,874	+0.53(+0.64%)
Apr 12, 2019	81.69	81.93	81.43	81.79	1,740,843	+0.53(+0.65%)
Apr 11, 2019	81.07	81.38	80.83	81.27	926,921	+0.68(+0.85%)
Apr 10, 2019	80.65	80.71	80.15	80.58	1,044,943	+0.74(+0.93%)
Apr 09, 2019	79.59	79.91	79.45	79.84	1,072,095	+0.34(+0.43%)
Apr 08, 2019	79.97	79.97	79.28	79.50	781,032	-0.24(-0.30%)
Apr 05, 2019	79.83	80.29	79.51	79.74	1,619,064	+1.23(+1.56%)
Apr 04, 2019	77.97	78.64	77.69	78.51	1,178,774	+1.05(+1.36%)
Apr 03, 2019	77.43	77.71	77.14	77.46	652,040	-0.30(-0.39%)
Apr 02, 2019	77.65	78.06	77.33	77.77	650,477	+0.50(+0.65%)

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.