Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	65.69	66.38	65.43	66.15	1,775,107	+0.67(+1.03%)
Jun 27, 2019	65.01	65.80	65.01	65.48	900,785	+0.56(+0.86%)
Jun 26, 2019	65.13	65.52	64.52	64.92	1,236,401	+0.01(+0.01%)
Jun 25, 2019	64.54	65.27	63.97	64.91	1,472,429	+0.42(+0.65%)
Jun 24, 2019	64.84	65.29	64.42	64.50	933,569	-0.28(-0.43%)
Jun 21, 2019	64.33	65.21	63.53	64.78	2,371,124	+0.45(+0.70%)
Jun 20, 2019	63.94	64.43	63.62	64.33	1,409,371	+1.56(+2.48%)
Jun 19, 2019	63.00	63.30	62.35	62.77	1,471,373	-0.02(-0.03%)
Jun 18, 2019	61.77	63.54	61.68	62.79	1,171,334	+1.53(+2.50%)
Jun 17, 2019	61.20	62.22	60.72	61.26	941,522	-0.02(-0.03%)
Jun 14, 2019	61.88	62.16	61.20	61.27	1,199,444	-1.27(-2.03%)
Jun 13, 2019	61.73	62.58	61.61	62.54	1,077,900	+1.31(+2.15%)
Jun 12, 2019	61.32	61.52	60.84	61.23	695,588	-0.08(-0.12%)
Jun 11, 2019	61.70	62.61	61.14	61.30	1,076,706	+0.47(+0.78%)
Jun 10, 2019	60.29	61.44	60.29	60.83	1,571,929	+0.71(+1.18%)
Jun 07, 2019	60.63	60.70	59.74	60.12	1,401,276	-0.31(-0.52%)
Jun 06, 2019	60.28	60.84	59.54	60.43	1,573,147	+0.06(+0.10%)
Jun 05, 2019	60.23	60.44	58.70	60.38	1,840,600	+0.29(+0.48%)
Jun 04, 2019	57.87	60.09	57.63	60.09	2,455,355	+3.13(+5.49%)
Jun 03, 2019	54.90	57.03	54.79	56.96	2,192,059	+2.24(+4.10%)
May 31, 2019	55.92	56.04	54.65	54.72	1,430,225	-2.12(-3.72%)
May 30, 2019	57.14	57.94	56.65	56.84	962,123	-0.19(-0.34%)
May 29, 2019	56.65	57.14	56.04	57.03	1,330,334	-0.19(-0.34%)
May 28, 2019	58.34	58.64	57.10	57.22	1,281,773	-0.75(-1.29%)
May 24, 2019	58.31	58.55	57.50	57.97	855,524	+0.30(+0.51%)
May 23, 2019	58.64	58.75	57.42	57.68	1,219,732	-1.80(-3.02%)
May 22, 2019	60.09	60.27	59.40	59.47	923,813	-0.98(-1.62%)
May 21, 2019	59.44	60.60	59.44	60.45	1,298,011	+1.41(+2.38%)
May 20, 2019	59.56	60.13	58.97	59.04	1,024,402	-0.99(-1.64%)
May 17, 2019	60.22	60.71	59.80	60.03	1,117,841	-0.79(-1.30%)
May 16, 2019	61.48	61.60	60.70	60.82	1,520,877	-0.19(-0.30%)
May 15, 2019	60.88	61.88	60.56	61.01	1,746,986	-0.51(-0.84%)
May 14, 2019	61.25	62.09	61.25	61.52	1,788,838	+0.40(+0.65%)
May 13, 2019	62.51	62.61	60.44	61.13	1,359,146	-2.75(-4.30%)
May 10, 2019	63.78	64.18	62.57	63.87	1,221,059	+0.05(+0.08%)
May 09, 2019	63.49	63.94	62.66	63.82	918,883	-0.56(-0.88%)
May 08, 2019	64.10	64.79	63.73	64.39	1,194,056	-0.06(-0.09%)
May 07, 2019	64.22	64.50	63.61	64.45	1,411,460	-0.65(-1.00%)
May 06, 2019	65.31	65.59	64.39	65.10	1,404,976	-1.96(-2.92%)
May 03, 2019	65.88	67.10	65.81	67.05	1,450,868	+1.62(+2.47%)
May 02, 2019	65.91	66.93	64.72	65.43	1,646,106	-0.78(-1.17%)
May 01, 2019	66.55	66.96	65.92	66.21	1,469,033	-0.28(-0.42%)
Apr 30, 2019	67.64	67.85	65.76	66.49	1,346,889	-1.17(-1.73%)
Apr 29, 2019	67.35	68.03	66.90	67.66	1,188,782	+0.05(+0.07%)
Apr 26, 2019	67.01	68.25	64.44	67.61	2,602,760	-0.42(-0.62%)
Apr 25, 2019	68.92	68.92	67.95	68.03	1,619,304	-1.00(-1.45%)
Apr 24, 2019	70.33	70.33	69.02	69.03	956,061	-1.21(-1.73%)
Apr 23, 2019	70.04	70.58	69.30	70.25	1,708,956	+0.07(+0.10%)
Apr 22, 2019	70.68	71.03	70.16	70.18	882,781	-0.65(-0.92%)
Apr 18, 2019	70.58	70.89	69.76	70.83	1,134,925	+0.23(+0.32%)
Apr 17, 2019	71.63	72.64	70.53	70.60	1,281,671	-0.63(-0.89%)
Apr 16, 2019	70.80	71.34	70.25	71.23	1,149,153	+0.48(+0.68%)
Apr 15, 2019	71.19	71.61	70.44	70.75	949,032	+0.00(+0.00%)
Apr 12, 2019	69.84	70.90	69.46	70.75	2,159,633	+1.90(+2.75%)
Apr 11, 2019	68.94	69.55	68.65	68.85	1,263,537	+0.05(+0.07%)
Apr 10, 2019	68.68	69.15	67.96	68.80	756,236	+0.42(+0.62%)
Apr 09, 2019	68.46	68.77	67.69	68.38	854,891	-0.57(-0.83%)
Apr 08, 2019	69.44	69.74	68.81	68.96	1,583,103	-0.48(-0.69%)
Apr 05, 2019	69.12	69.66	68.99	69.44	1,468,427	+0.56(+0.82%)
Apr 04, 2019	68.18	69.00	68.10	68.87	1,251,671	+0.67(+0.99%)
Apr 03, 2019	67.29	69.07	66.89	68.20	2,198,733	+1.72(+2.59%)
Apr 02, 2019	66.31	67.22	65.74	66.48	1,550,433	+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.