Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	65.71	66.40	65.44	66.17	1,774,748	+0.67(+1.03%)
Jun 27, 2019	65.02	65.81	65.02	65.50	900,603	+0.56(+0.86%)
Jun 26, 2019	65.14	65.54	64.53	64.93	1,236,150	+0.01(+0.01%)
Jun 25, 2019	64.55	65.28	63.98	64.93	1,472,131	+0.42(+0.65%)
Jun 24, 2019	64.85	65.30	64.43	64.51	933,380	-0.28(-0.43%)
Jun 21, 2019	64.34	65.22	63.54	64.79	2,370,644	+0.45(+0.70%)
Jun 20, 2019	63.95	64.44	63.64	64.34	1,409,086	+1.56(+2.48%)
Jun 19, 2019	63.01	63.31	62.36	62.78	1,471,075	-0.02(-0.03%)
Jun 18, 2019	61.78	63.55	61.70	62.80	1,171,097	+1.53(+2.50%)
Jun 17, 2019	61.21	62.23	60.73	61.27	941,331	-0.02(-0.03%)
Jun 14, 2019	61.89	62.17	61.21	61.29	1,199,201	-1.27(-2.02%)
Jun 13, 2019	61.74	62.59	61.63	62.55	1,077,682	+1.32(+2.15%)
Jun 12, 2019	61.33	61.53	60.86	61.24	695,447	-0.08(-0.12%)
Jun 11, 2019	61.71	62.62	61.15	61.31	1,076,488	+0.47(+0.78%)
Jun 10, 2019	60.30	61.45	60.30	60.84	1,571,611	+0.71(+1.18%)
Jun 07, 2019	60.64	60.71	59.76	60.13	1,400,992	-0.31(-0.52%)
Jun 06, 2019	60.29	60.85	59.55	60.45	1,572,829	+0.06(+0.10%)
Jun 05, 2019	60.24	60.45	58.71	60.39	1,840,227	+0.29(+0.48%)
Jun 04, 2019	57.88	60.10	57.64	60.10	2,454,858	+3.13(+5.49%)
Jun 03, 2019	54.92	57.04	54.80	56.97	2,191,615	+2.24(+4.10%)
May 31, 2019	55.93	56.05	54.66	54.73	1,429,935	-2.12(-3.72%)
May 30, 2019	57.15	57.95	56.66	56.85	961,928	-0.19(-0.34%)
May 29, 2019	56.66	57.15	56.05	57.04	1,330,065	-0.19(-0.34%)
May 28, 2019	58.35	58.65	57.12	57.23	1,281,513	-0.75(-1.29%)
May 24, 2019	58.32	58.57	57.51	57.98	855,351	+0.30(+0.51%)
May 23, 2019	58.65	58.76	57.43	57.69	1,219,485	-1.80(-3.02%)
May 22, 2019	60.10	60.29	59.41	59.49	923,626	-0.98(-1.62%)
May 21, 2019	59.45	60.61	59.45	60.46	1,297,749	+1.41(+2.38%)
May 20, 2019	59.57	60.14	58.98	59.06	1,024,195	-0.99(-1.64%)
May 17, 2019	60.23	60.72	59.81	60.04	1,117,615	-0.79(-1.30%)
May 16, 2019	61.49	61.61	60.71	60.83	1,520,569	-0.19(-0.30%)
May 15, 2019	60.89	61.90	60.57	61.02	1,746,632	-0.51(-0.84%)
May 14, 2019	61.26	62.11	61.26	61.53	1,788,476	+0.40(+0.65%)
May 13, 2019	62.52	62.62	60.45	61.14	1,358,871	-2.75(-4.30%)
May 10, 2019	63.79	64.20	62.58	63.89	1,220,812	+0.05(+0.08%)
May 09, 2019	63.50	63.95	62.67	63.84	918,697	-0.56(-0.88%)
May 08, 2019	64.11	64.80	63.74	64.40	1,193,815	-0.06(-0.09%)
May 07, 2019	64.23	64.51	63.62	64.46	1,411,174	-0.65(-1.00%)
May 06, 2019	65.33	65.61	64.40	65.11	1,404,692	-1.96(-2.92%)
May 03, 2019	65.89	67.11	65.83	67.06	1,450,574	+1.62(+2.47%)
May 02, 2019	65.93	66.95	64.73	65.45	1,645,773	-0.78(-1.17%)
May 01, 2019	66.57	66.97	65.93	66.22	1,468,736	-0.28(-0.42%)
Apr 30, 2019	67.65	67.87	65.77	66.50	1,346,617	-1.17(-1.73%)
Apr 29, 2019	67.37	68.04	66.91	67.67	1,188,541	+0.05(+0.07%)
Apr 26, 2019	67.02	68.26	64.45	67.62	2,602,233	-0.42(-0.62%)
Apr 25, 2019	68.94	68.94	67.97	68.04	1,618,976	-1.00(-1.45%)
Apr 24, 2019	70.34	70.34	69.04	69.05	955,868	-1.21(-1.73%)
Apr 23, 2019	70.06	70.60	69.32	70.26	1,708,610	+0.07(+0.10%)
Apr 22, 2019	70.70	71.04	70.18	70.19	882,602	-0.65(-0.92%)
Apr 18, 2019	70.60	70.90	69.77	70.84	1,134,696	+0.23(+0.32%)
Apr 17, 2019	71.64	72.65	70.55	70.61	1,281,411	-0.63(-0.89%)
Apr 16, 2019	70.82	71.36	70.27	71.25	1,148,920	+0.48(+0.68%)
Apr 15, 2019	71.20	71.63	70.45	70.77	948,840	+0.00(+0.00%)
Apr 12, 2019	69.85	70.92	69.48	70.77	2,159,196	+1.90(+2.75%)
Apr 11, 2019	68.95	69.56	68.67	68.87	1,263,281	+0.05(+0.07%)
Apr 10, 2019	68.69	69.16	67.97	68.82	756,082	+0.42(+0.62%)
Apr 09, 2019	68.47	68.78	67.70	68.40	854,718	-0.57(-0.83%)
Apr 08, 2019	69.45	69.76	68.83	68.97	1,582,782	-0.48(-0.69%)
Apr 05, 2019	69.13	69.68	69.00	69.45	1,468,130	+0.56(+0.82%)
Apr 04, 2019	68.19	69.02	68.12	68.89	1,251,418	+0.67(+0.99%)
Apr 03, 2019	67.30	69.08	66.90	68.21	2,198,288	+1.72(+2.59%)
Apr 02, 2019	66.32	67.23	65.76	66.49	1,550,119	+0.30(+0.45%)

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.