Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.98	78.92	76.98	77.96	331,220	+1.03(+1.34%)
Jun 27, 2019	75.86	77.15	75.19	76.93	59,145	+1.16(+1.53%)
Jun 26, 2019	76.27	76.96	74.73	75.77	49,074	-0.38(-0.50%)
Jun 25, 2019	74.19	76.31	73.94	76.15	66,202	+1.95(+2.63%)
Jun 24, 2019	75.55	76.16	74.01	74.20	83,884	-1.57(-2.08%)
Jun 21, 2019	75.98	77.38	75.70	75.77	120,108	-0.67(-0.88%)
Jun 20, 2019	75.59	76.61	74.49	76.44	137,558	+1.67(+2.23%)
Jun 19, 2019	76.68	76.98	74.68	74.77	88,081	-2.04(-2.65%)
Jun 18, 2019	75.45	77.50	75.45	76.81	57,446	+1.84(+2.45%)
Jun 17, 2019	74.17	76.19	73.84	74.97	106,756	+0.79(+1.06%)
Jun 14, 2019	75.66	76.63	73.75	74.19	72,971	-1.50(-1.98%)
Jun 13, 2019	75.57	76.23	75.16	75.68	85,084	+0.43(+0.57%)
Jun 12, 2019	74.52	75.68	74.25	75.26	137,309	+0.46(+0.62%)
Jun 11, 2019	74.40	75.69	74.40	74.79	83,251	+1.09(+1.48%)
Jun 10, 2019	78.80	79.62	73.49	73.70	114,349	-5.01(-6.36%)
Jun 07, 2019	80.52	81.32	78.55	78.71	69,597	-1.24(-1.55%)
Jun 06, 2019	79.75	80.42	78.23	79.95	77,383	+0.17(+0.21%)
Jun 05, 2019	79.83	79.90	78.62	79.78	32,424	+0.18(+0.23%)
Jun 04, 2019	78.86	80.69	78.33	79.60	93,284	+1.48(+1.89%)
Jun 03, 2019	75.77	78.46	75.77	78.12	75,269	+2.84(+3.78%)
May 31, 2019	75.67	76.00	74.91	75.28	63,903	-1.34(-1.75%)
May 30, 2019	76.92	77.33	75.35	76.61	83,431	-0.01(-0.01%)
May 29, 2019	73.63	76.86	73.63	76.62	74,131	+2.41(+3.25%)
May 28, 2019	73.62	75.19	73.11	74.21	44,176	+0.90(+1.23%)
May 24, 2019	74.27	74.38	73.11	73.31	81,196	-0.29(-0.40%)
May 23, 2019	75.30	75.39	72.97	73.61	103,678	-2.21(-2.91%)
May 22, 2019	75.72	76.83	75.63	75.82	55,063	-0.63(-0.82%)
May 21, 2019	74.68	77.25	74.58	76.44	71,043	+2.25(+3.03%)
May 20, 2019	72.81	74.31	72.78	74.20	74,491	+0.64(+0.86%)
May 17, 2019	73.43	74.35	73.02	73.56	138,772	-0.82(-1.10%)
May 16, 2019	72.96	74.43	72.40	74.38	194,643	+1.50(+2.06%)
May 15, 2019	77.81	79.92	72.31	72.88	270,428	-8.01(-9.90%)
May 14, 2019	80.50	81.65	80.02	80.89	80,536	+1.11(+1.39%)
May 13, 2019	80.24	80.91	78.62	79.78	75,806	-2.14(-2.62%)
May 10, 2019	80.89	82.22	80.57	81.93	54,631	+0.43(+0.53%)
May 09, 2019	80.48	82.00	79.70	81.49	67,787	-0.08(-0.09%)
May 08, 2019	82.16	82.70	81.13	81.57	97,598	-0.79(-0.96%)
May 07, 2019	83.31	83.31	81.87	82.36	89,329	-1.79(-2.13%)
May 06, 2019	83.06	85.19	81.94	84.16	118,611	+0.85(+1.02%)
May 03, 2019	81.03	83.53	81.03	83.31	117,734	+2.74(+3.40%)
May 02, 2019	79.96	81.13	79.53	80.57	61,490	+0.35(+0.44%)
May 01, 2019	80.54	81.03	79.73	80.22	120,885	-0.07(-0.08%)
Apr 30, 2019	80.79	80.79	79.01	80.28	55,660	-0.52(-0.64%)
Apr 29, 2019	80.24	81.54	80.24	80.80	75,928	+0.58(+0.72%)
Apr 26, 2019	78.21	80.23	77.89	80.23	78,983	+1.77(+2.25%)
Apr 25, 2019	78.51	78.91	77.87	78.46	86,449	-0.58(-0.73%)
Apr 24, 2019	78.94	79.59	78.55	79.04	91,296	-0.22(-0.27%)
Apr 23, 2019	80.85	81.13	79.01	79.25	98,606	-1.73(-2.13%)
Apr 22, 2019	82.11	82.31	80.35	80.98	106,696	-1.50(-1.82%)
Apr 18, 2019	82.09	83.35	82.04	82.48	149,708	+0.29(+0.36%)
Apr 17, 2019	82.07	82.64	81.12	82.19	163,004	+0.22(+0.27%)
Apr 16, 2019	79.81	82.12	79.45	81.97	150,120	+2.16(+2.71%)
Apr 15, 2019	79.81	82.00	79.58	79.81	130,095	-0.21(-0.26%)
Apr 12, 2019	80.52	80.52	78.68	80.02	145,050	+0.59(+0.75%)
Apr 11, 2019	80.69	80.69	78.24	79.42	349,508	-0.73(-0.91%)
Apr 10, 2019	79.79	82.17	79.40	80.15	464,637	-0.24(-0.29%)
Apr 09, 2019	78.66	83.02	77.84	80.39	815,274	-8.48(-9.54%)
Apr 08, 2019	90.67	90.67	87.96	88.87	217,560	-2.27(-2.49%)
Apr 05, 2019	90.91	91.59	90.59	91.14	80,571	+0.45(+0.50%)
Apr 04, 2019	90.07	91.64	89.64	90.68	57,183	+0.46(+0.51%)
Apr 03, 2019	89.72	90.56	89.26	90.22	79,587	+0.97(+1.09%)
Apr 02, 2019	91.44	91.44	88.47	89.25	151,049	-2.12(-2.32%)

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.