Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	66.04	66.91	64.50	66.43	2,182,898	+0.84(+1.28%)
Jun 27, 2019	65.67	66.95	65.51	65.59	825,582	+0.34(+0.52%)
Jun 26, 2019	64.36	65.47	64.16	65.25	1,327,232	+1.29(+2.02%)
Jun 25, 2019	64.29	64.56	63.70	63.95	1,455,036	-0.21(-0.32%)
Jun 24, 2019	64.41	64.96	63.75	64.16	1,047,292	-0.31(-0.48%)
Jun 21, 2019	65.11	65.22	63.45	64.47	2,003,022	-1.08(-1.66%)
Jun 20, 2019	65.96	66.21	64.34	65.56	2,119,872	+0.52(+0.80%)
Jun 19, 2019	67.10	67.14	64.31	65.04	1,913,689	-1.73(-2.59%)
Jun 18, 2019	67.78	68.37	66.73	66.77	1,303,929	-0.44(-0.66%)
Jun 17, 2019	66.69	67.79	65.82	67.21	1,068,517	+0.34(+0.51%)
Jun 14, 2019	68.62	68.73	66.55	66.87	1,024,777	-1.77(-2.58%)
Jun 13, 2019	68.02	68.66	67.47	68.64	975,819	+0.89(+1.32%)
Jun 12, 2019	68.87	69.40	67.59	67.75	1,455,645	-1.17(-1.70%)
Jun 11, 2019	67.81	69.32	67.33	68.92	2,648,033	+2.35(+3.52%)
Jun 10, 2019	65.54	66.79	65.37	66.58	1,362,390	+1.74(+2.68%)
Jun 07, 2019	64.74	65.37	64.06	64.84	1,397,582	+0.58(+0.91%)
Jun 06, 2019	63.02	64.33	62.93	64.26	1,253,991	+1.02(+1.62%)
Jun 05, 2019	64.12	64.12	62.08	63.23	1,112,704	-0.16(-0.25%)
Jun 04, 2019	61.41	63.42	61.41	63.39	1,547,712	+2.34(+3.83%)
Jun 03, 2019	59.33	61.13	59.23	61.06	2,224,442	+1.64(+2.76%)
May 31, 2019	61.01	61.01	59.25	59.41	1,697,383	-2.13(-3.46%)
May 30, 2019	61.57	62.42	61.29	61.55	1,243,781	-0.22(-0.35%)
May 29, 2019	62.42	62.81	61.44	61.76	1,878,856	-1.53(-2.42%)
May 28, 2019	62.95	63.64	62.51	63.29	1,578,947	+0.59(+0.94%)
May 24, 2019	62.86	63.29	62.02	62.70	1,636,763	+0.43(+0.69%)
May 23, 2019	62.42	63.09	61.93	62.27	2,174,090	-1.52(-2.38%)
May 22, 2019	63.90	64.40	63.69	63.79	782,054	-0.51(-0.79%)
May 21, 2019	63.91	65.15	63.73	64.30	1,172,089	+0.68(+1.06%)
May 20, 2019	63.40	63.99	62.94	63.62	1,285,161	+0.02(+0.03%)
May 17, 2019	64.52	64.76	63.45	63.60	1,498,261	-1.55(-2.38%)
May 16, 2019	65.80	66.09	64.97	65.15	1,595,129	-0.16(-0.24%)
May 15, 2019	65.03	66.33	64.80	65.31	2,144,170	-0.60(-0.91%)
May 14, 2019	64.63	66.23	64.54	65.91	1,710,839	+1.57(+2.44%)
May 13, 2019	66.90	67.10	64.25	64.34	3,532,351	-3.83(-5.62%)
May 10, 2019	68.27	68.57	65.89	68.17	2,170,205	+0.02(+0.03%)
May 09, 2019	67.15	68.62	64.77	68.15	3,371,451	+0.03(+0.04%)
May 08, 2019	67.61	68.97	66.86	68.13	4,175,038	-3.07(-4.31%)
May 07, 2019	71.82	72.13	70.49	71.19	2,606,584	-1.13(-1.56%)
May 06, 2019	71.02	72.48	70.48	72.32	2,097,045	+0.00(+0.00%)
May 03, 2019	72.06	72.65	71.63	72.32	1,614,815	+0.90(+1.26%)
May 02, 2019	69.35	71.49	68.75	71.42	2,457,248	+1.90(+2.73%)
May 01, 2019	70.40	70.77	69.42	69.52	1,113,835	-0.93(-1.32%)
Apr 30, 2019	71.19	71.63	70.33	70.45	1,321,014	-0.61(-0.86%)
Apr 29, 2019	70.87	71.44	70.12	71.06	1,269,687	+0.14(+0.20%)
Apr 26, 2019	70.11	71.20	69.05	70.92	1,728,386	+0.65(+0.92%)
Apr 25, 2019	71.90	72.04	70.21	70.27	1,646,416	-1.81(-2.51%)
Apr 24, 2019	74.24	74.79	71.97	72.09	1,762,086	-2.11(-2.85%)
Apr 23, 2019	76.63	76.63	72.87	74.20	2,458,174	-2.93(-3.80%)
Apr 22, 2019	77.40	77.50	76.55	77.13	614,051	-0.38(-0.48%)
Apr 18, 2019	77.14	77.58	76.21	77.50	842,406	+0.44(+0.57%)
Apr 17, 2019	78.71	79.98	77.06	77.06	1,446,240	-1.04(-1.33%)
Apr 16, 2019	77.46	78.33	77.07	78.10	1,490,836	+0.89(+1.15%)
Apr 15, 2019	78.45	78.50	76.96	77.21	1,440,875	-1.31(-1.67%)
Apr 12, 2019	77.98	79.08	77.66	78.53	1,161,491	+0.89(+1.15%)
Apr 11, 2019	79.97	80.06	77.56	77.63	1,496,692	-2.67(-3.32%)
Apr 10, 2019	79.67	80.53	78.98	80.30	875,272	+0.72(+0.91%)
Apr 09, 2019	81.39	81.56	79.47	79.58	1,581,013	-2.03(-2.48%)
Apr 08, 2019	80.91	81.61	80.51	81.60	1,027,430	+0.75(+0.93%)
Apr 05, 2019	80.59	81.31	80.18	80.85	1,517,545	+0.55(+0.69%)
Apr 04, 2019	79.27	80.70	78.96	80.30	1,645,469	+1.26(+1.59%)
Apr 03, 2019	78.58	79.36	78.27	79.04	2,105,751	+1.23(+1.58%)
Apr 02, 2019	79.19	79.31	76.99	77.81	1,899,516	-1.22(-1.54%)

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.