Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.53	77.74	76.42	77.55	3,353,101	+1.86(+2.46%)
Jun 27, 2019	74.81	75.80	74.66	75.69	1,346,757	+0.97(+1.29%)
Jun 26, 2019	74.22	74.86	73.52	74.72	2,107,549	+0.83(+1.12%)
Jun 25, 2019	73.62	74.13	72.42	73.90	1,184,125	-0.10(-0.14%)
Jun 24, 2019	74.38	75.27	73.89	74.00	935,245	-0.70(-0.93%)
Jun 21, 2019	73.99	75.15	73.53	74.70	1,941,788	+0.82(+1.11%)
Jun 20, 2019	74.20	74.20	73.03	73.88	1,530,403	+0.42(+0.57%)
Jun 19, 2019	74.51	75.48	73.26	73.46	1,301,913	-0.99(-1.33%)
Jun 18, 2019	73.40	75.53	73.16	74.45	1,437,185	+0.46(+0.62%)
Jun 17, 2019	75.16	75.66	73.87	73.99	798,282	-1.12(-1.49%)
Jun 14, 2019	75.35	75.63	74.28	75.11	1,083,697	-0.06(-0.08%)
Jun 13, 2019	75.71	76.40	74.80	75.17	1,096,209	-0.15(-0.19%)
Jun 12, 2019	74.89	76.52	73.96	75.32	2,579,881	+0.20(+0.26%)
Jun 11, 2019	76.08	77.13	74.94	75.12	2,855,712	-0.52(-0.69%)
Jun 10, 2019	76.26	76.85	75.53	75.64	1,727,033	+0.10(+0.14%)
Jun 07, 2019	75.14	75.66	74.54	75.54	1,074,192	+0.49(+0.65%)
Jun 06, 2019	74.71	76.47	73.51	75.05	1,088,304	-0.10(-0.14%)
Jun 05, 2019	75.84	76.51	74.46	75.16	991,644	-0.93(-1.23%)
Jun 04, 2019	74.58	76.12	74.39	76.09	848,723	+2.61(+3.55%)
Jun 03, 2019	73.35	74.10	72.81	73.48	1,311,634	+0.29(+0.40%)
May 31, 2019	73.98	74.51	73.00	73.19	1,155,052	-1.83(-2.44%)
May 30, 2019	76.83	76.99	74.66	75.02	883,299	-1.52(-1.99%)
May 29, 2019	76.07	76.64	75.22	76.54	1,299,760	-0.03(-0.04%)
May 28, 2019	78.10	78.10	76.42	76.58	1,687,940	-1.59(-2.04%)
May 24, 2019	77.65	78.35	77.57	78.17	1,213,593	+1.04(+1.34%)
May 23, 2019	79.07	79.16	76.79	77.13	1,832,781	-2.76(-3.46%)
May 22, 2019	80.68	80.79	79.88	79.90	847,951	-1.03(-1.27%)
May 21, 2019	80.35	81.15	80.29	80.92	1,157,112	+0.91(+1.13%)
May 20, 2019	79.67	80.32	79.42	80.02	1,198,662	+0.07(+0.09%)
May 17, 2019	80.26	81.31	79.82	79.95	890,505	-1.16(-1.43%)
May 16, 2019	81.17	81.81	80.82	81.11	922,062	+0.46(+0.57%)
May 15, 2019	80.45	81.53	79.90	80.65	1,111,236	-0.57(-0.71%)
May 14, 2019	80.45	81.80	80.38	81.22	1,217,091	+0.82(+1.02%)
May 13, 2019	81.89	82.23	80.07	80.40	1,107,699	-3.09(-3.70%)
May 10, 2019	82.65	83.63	81.77	83.49	854,867	+0.50(+0.61%)
May 09, 2019	82.05	83.13	81.13	82.99	939,475	+0.09(+0.11%)
May 08, 2019	83.19	83.67	82.71	82.89	788,143	-0.53(-0.64%)
May 07, 2019	83.79	84.16	82.82	83.42	1,181,875	-1.13(-1.34%)
May 06, 2019	83.52	85.06	83.23	84.55	767,074	-0.58(-0.68%)
May 03, 2019	84.49	85.43	84.29	85.14	845,869	+0.86(+1.03%)
May 02, 2019	83.66	85.35	83.56	84.27	1,467,422	+0.78(+0.93%)
May 01, 2019	84.31	85.03	83.45	83.49	1,184,884	-0.85(-1.00%)
Apr 30, 2019	84.49	84.63	83.47	84.34	1,966,598	-0.02(-0.02%)
Apr 29, 2019	83.62	84.78	83.44	84.36	1,296,916	+0.73(+0.87%)
Apr 26, 2019	83.34	83.81	83.02	83.63	1,340,725	+0.13(+0.15%)
Apr 25, 2019	83.49	83.99	82.19	83.50	1,581,195	-0.14(-0.16%)
Apr 24, 2019	82.11	84.04	81.41	83.64	2,620,714	+1.53(+1.87%)
Apr 23, 2019	79.45	82.52	78.89	82.11	3,125,157	+3.48(+4.43%)
Apr 22, 2019	78.48	79.16	78.06	78.62	1,503,052	+0.00(+0.00%)
Apr 18, 2019	79.32	79.45	78.36	78.62	2,185,776	-0.47(-0.60%)
Apr 17, 2019	80.44	80.45	78.73	79.09	3,183,388	-2.74(-3.35%)
Apr 16, 2019	80.51	82.05	80.51	81.83	1,192,227	+1.35(+1.68%)
Apr 15, 2019	80.86	80.99	80.03	80.48	969,863	-0.44(-0.54%)
Apr 12, 2019	82.61	82.61	80.57	80.92	1,430,581	+0.79(+0.98%)
Apr 11, 2019	80.40	81.01	79.46	80.13	1,201,485	+0.20(+0.25%)
Apr 10, 2019	79.97	80.32	79.22	79.93	1,096,102	-0.03(-0.03%)
Apr 09, 2019	80.33	80.33	79.44	79.96	865,293	-0.83(-1.03%)
Apr 08, 2019	81.31	81.51	80.50	80.79	1,041,537	-0.56(-0.69%)
Apr 05, 2019	81.37	81.62	80.80	81.35	1,351,708	+0.27(+0.34%)
Apr 04, 2019	80.77	81.58	80.64	81.08	802,081	+0.52(+0.65%)
Apr 03, 2019	80.55	81.14	80.30	80.56	1,015,466	+0.73(+0.91%)
Apr 02, 2019	79.20	80.04	78.65	79.83	1,069,775	+0.50(+0.63%)

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.