Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.50	85.72	81.40	85.17	153,400	+1.35(+1.61%)
Jun 27, 2019	82.00	84.55	81.85	83.82	78,738	+1.75(+2.13%)
Jun 26, 2019	82.05	82.60	80.48	82.07	86,920	-0.01(-0.01%)
Jun 25, 2019	83.74	85.11	80.81	82.08	118,255	-1.98(-2.36%)
Jun 24, 2019	83.85	84.88	82.62	84.06	90,090	+0.23(+0.27%)
Jun 21, 2019	83.11	84.11	76.38	83.83	178,700	+0.14(+0.17%)
Jun 20, 2019	83.34	85.62	81.78	83.69	104,378	+0.68(+0.82%)
Jun 19, 2019	80.53	84.10	80.42	83.01	104,122	+1.81(+2.23%)
Jun 18, 2019	79.00	82.64	78.42	81.20	77,576	+2.48(+3.15%)
Jun 17, 2019	79.42	80.10	77.90	78.72	61,872	-0.76(-0.96%)
Jun 14, 2019	77.77	80.27	77.70	79.48	72,700	+1.58(+2.03%)
Jun 13, 2019	77.81	78.40	76.29	77.90	59,138	+0.23(+0.30%)
Jun 12, 2019	74.86	78.76	74.48	77.67	67,439	+2.55(+3.39%)
Jun 11, 2019	73.90	75.16	72.93	75.12	98,156	+1.76(+2.40%)
Jun 10, 2019	73.23	74.15	72.51	73.36	106,377	+0.65(+0.89%)
Jun 07, 2019	72.34	73.58	71.03	72.71	126,000	+0.84(+1.17%)
Jun 06, 2019	72.84	72.89	71.02	71.87	63,036	-1.01(-1.39%)
Jun 05, 2019	73.04	73.84	72.33	72.88	126,640	+0.32(+0.44%)
Jun 04, 2019	71.25	72.89	69.86	72.56	230,910	+1.80(+2.54%)
Jun 03, 2019	70.01	71.88	69.42	70.76	83,049	+0.66(+0.94%)
May 31, 2019	71.91	71.91	68.74	70.10	98,800	-2.65(-3.64%)
May 30, 2019	74.36	75.45	72.21	72.75	101,123	-1.85(-2.48%)
May 29, 2019	75.71	76.19	73.52	74.60	64,426	-1.52(-2.00%)
May 28, 2019	75.47	76.55	74.98	76.12	39,623	+1.32(+1.76%)
May 24, 2019	74.50	76.58	73.92	74.80	60,600	+0.70(+0.94%)
May 23, 2019	77.36	78.84	73.65	74.10	99,363	-4.59(-5.83%)
May 22, 2019	78.49	79.58	77.27	78.69	46,621	+0.12(+0.15%)
May 21, 2019	78.35	79.97	77.62	78.57	55,298	+0.73(+0.94%)
May 20, 2019	77.76	78.27	76.42	77.84	51,360	-0.29(-0.37%)
May 17, 2019	77.48	80.34	77.48	78.13	65,700	-0.27(-0.34%)
May 16, 2019	80.30	81.60	77.09	78.40	100,159	-1.62(-2.02%)
May 15, 2019	78.37	80.58	77.66	80.02	58,035	+1.18(+1.50%)
May 14, 2019	77.26	79.02	76.67	78.84	81,758	+1.26(+1.62%)
May 13, 2019	77.41	80.05	76.30	77.58	69,222	-1.31(-1.66%)
May 10, 2019	80.24	80.24	76.59	78.89	73,100	-0.68(-0.85%)
May 09, 2019	80.68	81.73	79.21	79.57	56,572	-2.05(-2.51%)
May 08, 2019	81.60	82.54	80.18	81.62	96,792	-0.25(-0.31%)
May 07, 2019	82.43	85.22	79.70	81.87	191,300	+0.43(+0.53%)
May 06, 2019	78.11	81.97	77.06	81.44	71,885	+2.16(+2.72%)
May 03, 2019	76.13	79.75	76.13	79.28	71,500	+3.36(+4.43%)
May 02, 2019	74.66	76.48	74.17	75.92	82,000	+1.86(+2.51%)
May 01, 2019	77.52	78.22	73.72	74.06	137,019	-3.60(-4.64%)
Apr 30, 2019	78.00	78.12	76.77	77.66	65,602	-0.17(-0.22%)
Apr 29, 2019	76.89	78.50	76.03	77.83	112,811	+0.98(+1.28%)
Apr 26, 2019	76.62	77.44	75.68	76.85	78,400	-0.17(-0.22%)
Apr 25, 2019	75.48	77.50	74.85	77.02	256,267	+1.43(+1.89%)
Apr 24, 2019	76.28	78.21	73.69	75.59	129,728	-0.52(-0.68%)
Apr 23, 2019	74.64	77.26	73.81	76.11	84,904	+1.47(+1.97%)
Apr 22, 2019	74.12	74.93	73.69	74.64	80,220	+0.20(+0.27%)
Apr 18, 2019	73.32	76.00	72.56	74.44	78,000	+1.04(+1.42%)
Apr 17, 2019	74.93	75.86	71.50	73.40	91,084	-1.26(-1.69%)
Apr 16, 2019	76.10	76.46	74.00	74.66	64,892	-1.21(-1.59%)
Apr 15, 2019	76.06	77.90	75.25	75.87	65,843	-0.01(-0.01%)
Apr 12, 2019	78.12	78.13	75.20	75.88	37,000	-1.72(-2.22%)
Apr 11, 2019	79.31	79.31	77.50	77.60	33,436	-1.78(-2.24%)
Apr 10, 2019	77.62	81.89	77.28	79.38	70,832	+1.91(+2.47%)
Apr 09, 2019	79.49	79.50	76.83	77.47	85,157	-2.50(-3.13%)
Apr 08, 2019	78.08	80.22	76.61	79.97	55,542	+1.88(+2.41%)
Apr 05, 2019	81.62	81.62	77.88	78.09	248,500	-3.39(-4.16%)
Apr 04, 2019	83.25	83.25	80.91	81.48	48,652	-1.76(-2.11%)
Apr 03, 2019	84.44	84.44	82.04	83.24	23,946	-0.64(-0.76%)
Apr 02, 2019	84.82	85.32	82.81	83.88	55,633	-0.97(-1.14%)

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.