Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	81.16	81.24	79.20	79.56	398,150	-0.12(-0.15%)
Jun 27, 2019	78.20	80.36	78.20	79.68	420,937	+1.56(+2.00%)
Jun 26, 2019	78.08	79.16	77.60	78.12	510,749	+0.24(+0.31%)
Jun 25, 2019	77.84	78.88	76.80	77.88	418,734	-0.48(-0.61%)
Jun 24, 2019	76.92	78.96	76.56	78.36	948,442	+3.60(+4.82%)
Jun 21, 2019	74.64	75.28	74.12	74.76	379,200	-0.44(-0.59%)
Jun 20, 2019	78.12	78.36	73.36	75.20	1,325,109	-2.80(-3.59%)
Jun 19, 2019	80.12	80.20	77.48	78.00	506,625	-1.52(-1.91%)
Jun 18, 2019	80.64	80.92	79.04	79.52	552,969	-1.68(-2.07%)
Jun 17, 2019	82.00	82.20	81.04	81.20	147,615	-0.56(-0.68%)
Jun 14, 2019	80.48	82.12	80.20	81.76	404,600	+1.88(+2.35%)
Jun 13, 2019	81.00	81.48	79.56	79.88	456,946	-1.52(-1.87%)
Jun 12, 2019	81.80	81.96	81.12	81.40	194,309	-0.68(-0.83%)
Jun 11, 2019	80.28	82.44	80.08	82.08	323,473	+1.28(+1.58%)
Jun 10, 2019	80.16	81.00	80.00	80.80	273,651	+0.60(+0.75%)
Jun 07, 2019	79.88	80.64	79.08	80.20	328,675	+0.16(+0.20%)
Jun 06, 2019	81.04	81.92	79.00	80.04	667,677	-1.40(-1.72%)
Jun 05, 2019	82.08	82.40	80.72	81.44	316,408	-1.44(-1.74%)
Jun 04, 2019	82.24	83.60	82.12	82.88	291,474	+0.52(+0.63%)
Jun 03, 2019	83.56	83.60	81.60	82.36	639,684	-1.84(-2.19%)
May 31, 2019	85.64	86.00	83.76	84.20	408,050	-3.48(-3.97%)
May 30, 2019	88.56	88.60	86.80	87.68	400,806	-2.08(-2.32%)
May 29, 2019	90.32	90.60	89.48	89.76	314,953	+1.28(+1.45%)
May 28, 2019	87.64	88.76	87.60	88.48	180,997	-0.80(-0.90%)
May 24, 2019	87.92	89.68	87.56	89.28	154,350	+0.56(+0.63%)
May 23, 2019	88.32	89.00	87.44	88.72	247,854	+0.80(+0.91%)
May 22, 2019	89.44	89.44	87.48	87.92	454,461	-2.76(-3.04%)
May 21, 2019	91.52	91.52	90.28	90.68	225,335	-1.52(-1.65%)
May 20, 2019	92.56	93.32	92.12	92.20	347,223	+1.20(+1.32%)
May 17, 2019	91.64	92.00	90.92	91.00	128,225	-0.44(-0.48%)
May 16, 2019	91.12	91.68	90.40	91.44	168,792	+1.20(+1.33%)
May 15, 2019	91.16	91.16	89.92	90.24	208,501	-1.60(-1.74%)
May 14, 2019	91.84	92.28	91.36	91.84	248,818	+1.00(+1.10%)
May 13, 2019	91.56	91.88	90.56	90.84	327,882	+0.00(+0.00%)
May 10, 2019	89.56	91.68	89.56	90.84	373,800	+1.16(+1.29%)
May 09, 2019	89.56	89.96	88.72	89.68	189,690	-0.56(-0.62%)
May 08, 2019	89.56	90.54	89.47	90.24	441,857	+2.24(+2.55%)
May 07, 2019	88.12	88.56	87.64	88.00	165,930	+0.36(+0.41%)
May 06, 2019	87.80	88.20	87.16	87.64	258,634	-1.12(-1.26%)
May 03, 2019	88.92	89.40	88.44	88.76	253,525	-0.80(-0.89%)
May 02, 2019	89.68	90.12	88.84	89.56	303,904	-0.92(-1.02%)
May 01, 2019	90.40	90.92	90.20	90.48	198,783	+1.16(+1.30%)
Apr 30, 2019	89.92	90.04	88.88	89.32	188,447	-0.56(-0.62%)
Apr 29, 2019	89.16	89.94	88.17	89.88	239,717	+0.36(+0.40%)
Apr 26, 2019	89.28	90.18	88.92	89.52	302,625	+1.68(+1.91%)
Apr 25, 2019	86.76	88.56	85.76	87.84	455,050	+1.28(+1.48%)
Apr 24, 2019	87.16	87.24	86.36	86.56	220,907	-0.04(-0.05%)
Apr 23, 2019	87.36	87.36	86.28	86.60	405,191	-2.00(-2.26%)
Apr 22, 2019	88.64	88.92	88.20	88.60	285,583	+0.84(+0.96%)
Apr 18, 2019	88.32	88.64	87.40	87.76	454,200	-0.60(-0.68%)
Apr 17, 2019	89.28	89.48	88.32	88.36	538,003	-2.28(-2.52%)
Apr 16, 2019	91.20	91.20	90.52	90.64	245,398	-0.56(-0.61%)
Apr 15, 2019	91.96	92.16	91.08	91.20	463,894	-2.20(-2.36%)
Apr 12, 2019	94.28	94.52	93.32	93.40	234,850	-0.72(-0.76%)
Apr 11, 2019	94.40	95.28	93.36	94.12	696,559	-0.84(-0.88%)
Apr 10, 2019	94.92	95.58	94.72	94.96	276,258	-0.36(-0.38%)
Apr 09, 2019	94.72	95.36	94.40	95.32	300,915	-0.08(-0.08%)
Apr 08, 2019	94.80	95.76	94.64	95.40	430,533	+1.40(+1.49%)
Apr 05, 2019	93.24	94.04	93.16	94.00	238,825	+1.00(+1.08%)
Apr 04, 2019	94.12	94.20	92.80	93.00	343,481	-1.00(-1.06%)
Apr 03, 2019	94.16	94.52	93.56	94.00	328,543	-0.68(-0.72%)
Apr 02, 2019	95.12	95.12	94.11	94.68	279,850	-0.44(-0.46%)

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.