Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.42	79.34	78.18	79.19	2,850,514	+1.39(+1.78%)
Jun 27, 2019	77.55	78.17	77.32	77.81	1,513,161	+0.56(+0.72%)
Jun 26, 2019	77.67	77.78	76.86	77.25	2,262,188	+0.20(+0.25%)
Jun 25, 2019	77.98	78.06	76.72	77.05	2,190,311	-0.81(-1.04%)
Jun 24, 2019	78.07	78.78	77.70	77.86	2,038,302	-0.24(-0.30%)
Jun 21, 2019	78.48	79.19	77.99	78.10	3,906,114	-0.42(-0.53%)
Jun 20, 2019	78.38	78.69	76.96	78.51	3,101,199	+0.91(+1.17%)
Jun 19, 2019	78.65	79.04	77.48	77.60	1,803,184	-0.41(-0.52%)
Jun 18, 2019	76.84	78.51	76.56	78.01	1,867,979	+1.22(+1.58%)
Jun 17, 2019	78.07	78.11	76.76	76.80	1,569,544	-1.01(-1.30%)
Jun 14, 2019	78.12	78.18	77.21	77.81	1,660,494	-0.08(-0.10%)
Jun 13, 2019	77.62	78.08	77.50	77.89	1,689,427	+0.45(+0.58%)
Jun 12, 2019	78.10	78.38	77.38	77.44	1,838,809	-0.77(-0.98%)
Jun 11, 2019	79.08	79.12	77.96	78.21	1,581,568	+0.00(+0.00%)
Jun 10, 2019	78.76	79.57	77.99	78.21	2,150,388	+0.25(+0.32%)
Jun 07, 2019	78.22	78.47	77.63	77.96	2,029,960	-0.34(-0.44%)
Jun 06, 2019	77.63	78.63	77.41	78.30	3,173,512	+0.83(+1.07%)
Jun 05, 2019	76.80	77.60	75.53	77.47	3,580,342	+0.77(+1.00%)
Jun 04, 2019	75.12	76.76	74.60	76.70	2,707,795	+2.82(+3.82%)
Jun 03, 2019	72.42	73.92	71.91	73.88	3,021,210	+1.44(+1.99%)
May 31, 2019	73.88	74.16	72.36	72.44	3,708,436	-2.65(-3.53%)
May 30, 2019	76.00	76.41	74.74	75.09	2,409,554	-0.41(-0.54%)
May 29, 2019	74.91	75.58	74.18	75.49	2,903,312	-0.05(-0.06%)
May 28, 2019	76.40	77.18	75.53	75.54	2,704,158	-1.11(-1.44%)
May 24, 2019	76.01	76.81	75.88	76.65	1,958,413	+1.29(+1.71%)
May 23, 2019	76.28	76.28	74.65	75.36	3,032,122	-1.97(-2.55%)
May 22, 2019	77.43	77.58	76.94	77.33	1,708,080	-0.61(-0.79%)
May 21, 2019	77.54	78.34	77.39	77.94	2,139,243	+0.88(+1.14%)
May 20, 2019	76.40	77.56	76.35	77.07	1,514,071	+0.39(+0.51%)
May 17, 2019	76.21	77.36	76.08	76.68	1,902,375	-0.47(-0.60%)
May 16, 2019	76.63	77.86	76.63	77.15	2,026,177	+0.92(+1.20%)
May 15, 2019	75.56	76.60	75.14	76.23	2,356,273	-0.27(-0.36%)
May 14, 2019	75.09	77.11	74.89	76.50	3,149,029	+1.89(+2.54%)
May 13, 2019	76.51	76.80	74.34	74.61	3,936,210	-3.98(-5.07%)
May 10, 2019	78.09	78.76	76.81	78.59	2,286,252	+0.34(+0.44%)
May 09, 2019	77.22	78.69	76.95	78.25	1,575,871	+0.02(+0.03%)
May 08, 2019	78.01	78.92	77.81	78.22	1,897,069	-0.05(-0.07%)
May 07, 2019	78.29	78.75	77.67	78.28	3,242,115	-0.90(-1.14%)
May 06, 2019	78.39	79.53	77.91	79.18	2,336,512	-0.85(-1.07%)
May 03, 2019	79.53	80.59	78.98	80.03	2,586,885	+1.00(+1.27%)
May 02, 2019	77.69	79.93	77.22	79.03	4,970,620	-2.14(-2.64%)
May 01, 2019	81.99	82.57	80.92	81.17	2,795,035	-0.86(-1.05%)
Apr 30, 2019	81.75	82.15	80.92	82.03	2,474,199	+0.32(+0.39%)
Apr 29, 2019	80.82	82.23	80.71	81.72	2,274,165	+1.09(+1.36%)
Apr 26, 2019	80.02	80.64	79.48	80.62	1,459,222	+0.89(+1.12%)
Apr 25, 2019	79.26	80.23	78.79	79.73	1,831,740	-0.02(-0.02%)
Apr 24, 2019	80.17	80.33	79.42	79.74	2,399,036	-0.70(-0.87%)
Apr 23, 2019	79.97	80.88	79.90	80.44	2,422,808	+0.16(+0.19%)
Apr 22, 2019	80.23	80.61	79.96	80.29	1,197,186	-0.29(-0.36%)
Apr 18, 2019	80.66	81.12	80.45	80.58	1,843,615	-0.26(-0.32%)
Apr 17, 2019	81.09	81.75	80.24	80.83	2,893,263	+0.10(+0.12%)
Apr 16, 2019	79.03	80.77	78.86	80.73	2,874,148	+2.09(+2.65%)
Apr 15, 2019	78.89	79.13	78.29	78.64	2,233,827	-0.09(-0.12%)
Apr 12, 2019	78.45	79.71	78.24	78.74	3,318,816	+1.47(+1.91%)
Apr 11, 2019	76.91	77.93	76.76	77.26	2,236,722	+0.91(+1.19%)
Apr 10, 2019	75.51	76.60	75.15	76.35	1,741,771	+0.88(+1.16%)
Apr 09, 2019	76.17	76.24	75.12	75.48	2,312,995	-1.27(-1.65%)
Apr 08, 2019	76.05	76.80	75.87	76.74	2,223,227	+0.33(+0.43%)
Apr 05, 2019	75.62	76.73	75.32	76.42	3,069,599	+1.06(+1.41%)
Apr 04, 2019	74.89	76.02	74.71	75.35	1,809,165	+0.50(+0.66%)
Apr 03, 2019	74.69	75.36	74.41	74.86	2,287,874	+1.06(+1.44%)
Apr 02, 2019	74.37	75.11	73.79	73.79	2,738,572	-0.61(-0.81%)

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.