Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.55	77.77	76.45	77.58	3,351,834	+1.86(+2.46%)
Jun 27, 2019	74.84	75.83	74.68	75.72	1,346,248	+0.97(+1.29%)
Jun 26, 2019	74.24	74.89	73.55	74.75	2,106,753	+0.83(+1.12%)
Jun 25, 2019	73.65	74.16	72.44	73.93	1,183,677	-0.10(-0.14%)
Jun 24, 2019	74.41	75.30	73.92	74.03	934,891	-0.70(-0.93%)
Jun 21, 2019	74.02	75.18	73.55	74.73	1,941,054	+0.82(+1.11%)
Jun 20, 2019	74.23	74.23	73.06	73.91	1,529,825	+0.42(+0.57%)
Jun 19, 2019	74.54	75.51	73.29	73.49	1,301,421	-0.99(-1.33%)
Jun 18, 2019	73.43	75.56	73.18	74.48	1,436,642	+0.46(+0.62%)
Jun 17, 2019	75.19	75.68	73.90	74.02	797,980	-1.12(-1.49%)
Jun 14, 2019	75.38	75.66	74.31	75.14	1,083,287	-0.06(-0.08%)
Jun 13, 2019	75.74	76.43	74.83	75.20	1,095,795	-0.15(-0.19%)
Jun 12, 2019	74.92	76.55	73.99	75.35	2,578,906	+0.20(+0.26%)
Jun 11, 2019	76.11	77.15	74.97	75.15	2,854,633	-0.52(-0.69%)
Jun 10, 2019	76.29	76.88	75.56	75.67	1,726,381	+0.10(+0.14%)
Jun 07, 2019	75.17	75.69	74.56	75.57	1,073,786	+0.49(+0.65%)
Jun 06, 2019	74.74	76.50	73.54	75.08	1,087,893	-0.10(-0.14%)
Jun 05, 2019	75.87	76.54	74.49	75.19	991,269	-0.93(-1.23%)
Jun 04, 2019	74.61	76.14	74.42	76.12	848,402	+2.61(+3.55%)
Jun 03, 2019	73.38	74.12	72.84	73.51	1,311,138	+0.29(+0.40%)
May 31, 2019	74.00	74.53	73.03	73.22	1,154,615	-1.83(-2.44%)
May 30, 2019	76.85	77.02	74.69	75.05	882,966	-1.52(-1.99%)
May 29, 2019	76.10	76.67	75.25	76.57	1,299,269	-0.03(-0.04%)
May 28, 2019	78.13	78.13	76.45	76.61	1,687,302	-1.59(-2.04%)
May 24, 2019	77.68	78.38	77.60	78.20	1,213,134	+1.04(+1.34%)
May 23, 2019	79.10	79.19	76.82	77.16	1,832,089	-2.77(-3.46%)
May 22, 2019	80.71	80.82	79.91	79.93	847,631	-1.03(-1.27%)
May 21, 2019	80.38	81.18	80.32	80.96	1,156,674	+0.91(+1.13%)
May 20, 2019	79.70	80.35	79.45	80.05	1,198,209	+0.07(+0.09%)
May 17, 2019	80.29	81.34	79.85	79.98	890,169	-1.16(-1.43%)
May 16, 2019	81.20	81.84	80.85	81.14	921,713	+0.46(+0.57%)
May 15, 2019	80.48	81.56	79.93	80.68	1,110,816	-0.57(-0.71%)
May 14, 2019	80.48	81.83	80.41	81.26	1,216,631	+0.82(+1.02%)
May 13, 2019	81.92	82.27	80.10	80.43	1,107,280	-3.09(-3.70%)
May 10, 2019	82.69	83.66	81.80	83.52	854,544	+0.51(+0.61%)
May 09, 2019	82.09	83.16	81.16	83.02	939,120	+0.09(+0.11%)
May 08, 2019	83.22	83.70	82.74	82.92	787,846	-0.53(-0.64%)
May 07, 2019	83.82	84.19	82.85	83.46	1,181,429	-1.13(-1.34%)
May 06, 2019	83.55	85.09	83.26	84.59	766,785	-0.58(-0.68%)
May 03, 2019	84.53	85.46	84.32	85.17	845,550	+0.86(+1.03%)
May 02, 2019	83.69	85.39	83.59	84.30	1,466,867	+0.78(+0.93%)
May 01, 2019	84.35	85.06	83.48	83.52	1,184,437	-0.85(-1.00%)
Apr 30, 2019	84.52	84.66	83.50	84.37	1,965,855	-0.02(-0.02%)
Apr 29, 2019	83.65	84.81	83.47	84.39	1,296,426	+0.73(+0.87%)
Apr 26, 2019	83.37	83.84	83.05	83.66	1,340,218	+0.13(+0.15%)
Apr 25, 2019	83.52	84.02	82.22	83.53	1,580,598	-0.14(-0.16%)
Apr 24, 2019	82.14	84.07	81.44	83.67	2,619,724	+1.53(+1.87%)
Apr 23, 2019	79.48	82.55	78.92	82.14	3,123,976	+3.48(+4.43%)
Apr 22, 2019	78.51	79.19	78.09	78.65	1,502,484	+0.00(+0.00%)
Apr 18, 2019	79.35	79.48	78.39	78.65	2,184,950	-0.47(-0.60%)
Apr 17, 2019	80.47	80.48	78.76	79.12	3,182,186	-2.74(-3.35%)
Apr 16, 2019	80.54	82.09	80.54	81.86	1,191,777	+1.35(+1.68%)
Apr 15, 2019	80.89	81.02	80.07	80.51	969,497	-0.44(-0.54%)
Apr 12, 2019	82.64	82.64	80.60	80.95	1,430,041	+0.79(+0.98%)
Apr 11, 2019	80.43	81.04	79.49	80.16	1,201,031	+0.20(+0.25%)
Apr 10, 2019	80.01	80.35	79.25	79.96	1,095,688	-0.03(-0.03%)
Apr 09, 2019	80.36	80.36	79.47	79.99	864,966	-0.83(-1.03%)
Apr 08, 2019	81.34	81.54	80.53	80.82	1,041,144	-0.56(-0.69%)
Apr 05, 2019	81.40	81.65	80.83	81.38	1,351,198	+0.27(+0.34%)
Apr 04, 2019	80.80	81.61	80.67	81.11	801,778	+0.52(+0.65%)
Apr 03, 2019	80.58	81.17	80.33	80.59	1,015,082	+0.73(+0.91%)
Apr 02, 2019	79.23	80.07	78.68	79.86	1,069,371	+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.