Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.17	73.35	71.79	73.01	4,181,709	+0.84(+1.16%)
Jun 27, 2019	72.33	72.59	71.81	72.17	2,355,565	+0.25(+0.34%)
Jun 26, 2019	73.14	73.26	71.65	71.92	4,461,448	-1.52(-2.06%)
Jun 25, 2019	74.32	74.35	73.31	73.44	2,634,158	-0.95(-1.27%)
Jun 24, 2019	74.86	75.38	74.23	74.39	2,155,926	-0.16(-0.21%)
Jun 21, 2019	76.52	76.56	74.05	74.54	5,304,976	-2.20(-2.86%)
Jun 20, 2019	77.90	78.05	75.97	76.74	3,391,291	-0.34(-0.45%)
Jun 19, 2019	75.17	77.30	75.17	77.08	3,430,378	+1.81(+2.41%)
Jun 18, 2019	74.78	75.95	74.40	75.27	5,073,437	+1.15(+1.55%)
Jun 17, 2019	73.93	74.28	73.40	74.12	2,974,458	+0.36(+0.49%)
Jun 14, 2019	73.53	76.81	73.14	73.76	4,888,207	+0.44(+0.60%)
Jun 13, 2019	74.02	74.13	72.88	73.31	4,346,122	-0.92(-1.23%)
Jun 12, 2019	74.67	74.74	73.51	74.23	3,347,472	-0.08(-0.11%)
Jun 11, 2019	75.95	76.28	73.49	74.31	3,881,820	-1.19(-1.58%)
Jun 10, 2019	75.88	76.20	75.21	75.50	3,144,057	-0.35(-0.47%)
Jun 07, 2019	75.38	75.96	75.14	75.85	2,291,521	+1.06(+1.42%)
Jun 06, 2019	74.98	75.27	73.47	74.79	2,712,497	-0.33(-0.45%)
Jun 05, 2019	74.78	75.38	74.51	75.12	2,000,764	+0.59(+0.79%)
Jun 04, 2019	73.49	74.58	73.38	74.53	3,193,483	+1.47(+2.01%)
Jun 03, 2019	72.49	73.50	72.25	73.07	2,986,670	+0.75(+1.03%)
May 31, 2019	73.67	74.10	72.16	72.32	5,227,594	-2.55(-3.41%)
May 30, 2019	74.88	75.40	73.87	74.87	4,175,195	-0.10(-0.13%)
May 29, 2019	74.66	75.48	74.14	74.97	3,595,710	+0.22(+0.29%)
May 28, 2019	76.36	76.79	74.73	74.75	5,474,992	-1.34(-1.76%)
May 24, 2019	75.33	76.27	74.47	76.09	3,635,055	+1.24(+1.66%)
May 23, 2019	75.09	75.82	74.10	74.85	3,947,283	-0.33(-0.45%)
May 22, 2019	75.32	75.95	74.98	75.18	3,338,299	-0.79(-1.04%)
May 21, 2019	76.97	77.09	75.61	75.97	6,437,374	-1.12(-1.46%)
May 20, 2019	78.65	79.69	74.56	77.09	20,414,678	+2.88(+3.87%)
May 17, 2019	74.24	75.15	73.87	74.22	3,675,066	-0.01(-0.01%)
May 16, 2019	73.34	75.95	73.12	74.23	5,023,179	+0.74(+1.01%)
May 15, 2019	72.25	73.64	71.93	73.49	3,857,195	+1.01(+1.40%)
May 14, 2019	72.30	72.74	71.92	72.48	2,956,993	+0.18(+0.25%)
May 13, 2019	73.24	73.60	72.13	72.30	3,530,750	-1.78(-2.41%)
May 10, 2019	72.87	74.17	72.42	74.08	3,412,656	+0.97(+1.32%)
May 09, 2019	71.19	73.26	71.15	73.12	3,370,865	+1.60(+2.23%)
May 08, 2019	72.83	72.83	71.37	71.52	2,893,422	-1.35(-1.85%)
May 07, 2019	72.67	73.31	72.42	72.87	2,635,085	-0.45(-0.62%)
May 06, 2019	72.75	73.37	72.22	73.32	1,904,156	-0.28(-0.37%)
May 03, 2019	72.58	73.64	72.28	73.60	2,628,877	+1.11(+1.54%)
May 02, 2019	72.65	72.82	71.55	72.48	2,304,537	+0.03(+0.04%)
May 01, 2019	72.02	72.98	71.92	72.46	2,986,726	+0.58(+0.81%)
Apr 30, 2019	72.35	72.61	71.44	71.87	3,112,360	-0.60(-0.83%)
Apr 29, 2019	71.83	72.69	71.39	72.48	2,669,234	+0.67(+0.93%)
Apr 26, 2019	73.59	73.59	71.49	71.81	3,617,181	+0.21(+0.29%)
Apr 25, 2019	71.59	72.46	71.40	71.60	3,417,781	-0.61(-0.85%)
Apr 24, 2019	72.27	72.74	71.61	72.21	2,410,435	-0.41(-0.57%)
Apr 23, 2019	72.44	72.87	71.93	72.62	2,214,226	+0.03(+0.04%)
Apr 22, 2019	72.63	72.73	71.89	72.59	1,942,043	-0.03(-0.04%)
Apr 18, 2019	72.10	72.65	71.46	72.62	2,789,431	+1.27(+1.78%)
Apr 17, 2019	71.61	73.17	70.21	71.35	7,508,415	-1.61(-2.21%)
Apr 16, 2019	72.87	73.13	72.40	72.97	2,876,967	+0.31(+0.42%)
Apr 15, 2019	72.58	72.73	72.07	72.66	2,228,523	+0.08(+0.11%)
Apr 12, 2019	72.07	72.75	71.76	72.58	2,903,068	+0.70(+0.97%)
Apr 11, 2019	71.05	71.89	70.74	71.88	2,575,094	+0.83(+1.16%)
Apr 10, 2019	70.46	71.22	70.10	71.06	2,670,691	+0.73(+1.04%)
Apr 09, 2019	69.88	70.56	69.20	70.33	2,911,341	+0.19(+0.27%)
Apr 08, 2019	69.07	70.15	68.70	70.14	4,098,138	+0.87(+1.25%)
Apr 05, 2019	69.40	69.67	68.98	69.27	3,537,158	+0.30(+0.43%)
Apr 04, 2019	68.02	69.06	67.95	68.98	3,084,151	+1.03(+1.52%)
Apr 03, 2019	68.75	68.95	67.65	67.95	3,125,284	-0.72(-1.05%)
Apr 02, 2019	68.74	69.09	68.16	68.66	3,973,990	-0.24(-0.34%)

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.