Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	73.46	74.33	73.07	73.68	1,113,000	+0.65(+0.89%)
Jun 27, 2019	72.38	73.39	72.29	73.03	463,261	+0.77(+1.07%)
Jun 26, 2019	70.49	72.42	70.49	72.26	760,948	+2.15(+3.07%)
Jun 25, 2019	71.01	71.89	69.68	70.11	362,242	-0.91(-1.28%)
Jun 24, 2019	71.41	71.41	70.78	71.02	449,343	-0.19(-0.27%)
Jun 21, 2019	72.25	72.99	71.02	71.21	1,002,500	-1.36(-1.87%)
Jun 20, 2019	72.28	72.89	71.90	72.57	529,068	+1.12(+1.57%)
Jun 19, 2019	71.24	71.87	70.94	71.45	462,200	+0.44(+0.62%)
Jun 18, 2019	70.87	72.85	70.81	71.01	560,190	+1.09(+1.56%)
Jun 17, 2019	69.12	71.47	69.12	69.92	714,197	+1.01(+1.47%)
Jun 14, 2019	69.77	70.08	68.00	68.91	631,900	-1.04(-1.49%)
Jun 13, 2019	70.93	70.93	69.81	69.95	372,496	-0.85(-1.20%)
Jun 12, 2019	70.65	71.42	69.82	70.80	460,173	+0.02(+0.03%)
Jun 11, 2019	73.03	73.12	70.68	70.78	387,276	-1.36(-1.89%)
Jun 10, 2019	72.63	73.58	72.07	72.14	304,746	+0.09(+0.12%)
Jun 07, 2019	71.93	72.91	71.71	72.05	334,800	+0.52(+0.73%)
Jun 06, 2019	71.99	72.26	71.29	71.53	296,594	-0.65(-0.90%)
Jun 05, 2019	72.82	73.50	71.31	72.18	336,660	-0.16(-0.22%)
Jun 04, 2019	70.33	72.43	69.75	72.34	423,465	+2.70(+3.88%)
Jun 03, 2019	72.12	72.25	69.18	69.64	705,371	-2.19(-3.05%)
May 31, 2019	72.09	72.73	71.61	71.83	627,300	-0.99(-1.36%)
May 30, 2019	73.62	74.06	72.21	72.82	399,564	-0.72(-0.98%)
May 29, 2019	73.31	73.83	72.91	73.54	479,028	-0.27(-0.37%)
May 28, 2019	74.44	74.69	73.62	73.81	334,275	-0.43(-0.58%)
May 24, 2019	74.97	75.90	74.17	74.24	329,700	-0.52(-0.70%)
May 23, 2019	74.92	76.43	74.44	74.76	549,851	-0.90(-1.19%)
May 22, 2019	75.00	75.95	74.73	75.66	548,536	+0.41(+0.54%)
May 21, 2019	76.12	76.74	75.16	75.25	687,092	-0.10(-0.13%)
May 20, 2019	76.51	76.95	75.23	75.35	612,166	-1.86(-2.41%)
May 17, 2019	78.57	78.57	77.20	77.21	491,000	-1.71(-2.17%)
May 16, 2019	78.71	79.71	78.47	78.92	424,343	+0.65(+0.83%)
May 15, 2019	76.75	78.60	76.73	78.27	473,901	+0.94(+1.22%)
May 14, 2019	77.06	77.88	76.68	77.33	465,058	+0.50(+0.65%)
May 13, 2019	78.35	80.47	76.23	76.83	552,083	-2.89(-3.63%)
May 10, 2019	80.09	80.17	78.34	79.72	636,400	-0.56(-0.70%)
May 09, 2019	79.29	80.58	78.81	80.28	485,560	+0.02(+0.02%)
May 08, 2019	80.16	80.81	79.55	80.26	504,587	-0.19(-0.24%)
May 07, 2019	81.33	82.16	79.72	80.45	503,712	-2.29(-2.77%)
May 06, 2019	80.84	83.19	80.84	82.74	922,491	+0.55(+0.67%)
May 03, 2019	81.41	82.40	81.24	82.19	538,500	+0.90(+1.11%)
May 02, 2019	80.68	81.58	80.05	81.29	444,021	+0.26(+0.32%)
May 01, 2019	82.45	82.45	80.02	81.03	563,688	-1.37(-1.66%)
Apr 30, 2019	82.56	83.21	81.86	82.40	510,768	-0.28(-0.34%)
Apr 29, 2019	81.30	83.18	81.27	82.68	714,642	+1.69(+2.09%)
Apr 26, 2019	84.70	84.83	79.13	80.99	1,577,900	-3.30(-3.92%)
Apr 25, 2019	84.21	84.73	82.95	84.29	823,471	+0.09(+0.11%)
Apr 24, 2019	84.12	84.81	83.73	84.20	1,254,393	+0.57(+0.68%)
Apr 23, 2019	83.01	83.98	83.01	83.63	1,375,412	+0.63(+0.76%)
Apr 22, 2019	82.01	83.70	82.01	83.00	1,191,845	+0.96(+1.17%)
Apr 18, 2019	81.65	82.19	81.00	82.04	1,125,100	+0.82(+1.01%)
Apr 17, 2019	82.23	82.66	80.91	81.22	358,247	-0.74(-0.90%)
Apr 16, 2019	82.10	82.41	81.41	81.96	754,881	+0.31(+0.38%)
Apr 15, 2019	80.50	82.16	80.50	81.65	844,967	+1.27(+1.58%)
Apr 12, 2019	79.08	80.57	75.39	80.38	2,034,600	-3.06(-3.67%)
Apr 11, 2019	83.53	83.88	82.62	83.44	497,627	+0.00(+0.00%)
Apr 10, 2019	83.57	83.61	83.18	83.44	598,905	+0.06(+0.07%)
Apr 09, 2019	83.78	84.23	83.18	83.38	343,725	-0.67(-0.80%)
Apr 08, 2019	83.77	84.28	82.96	84.05	454,366	+0.29(+0.35%)
Apr 05, 2019	83.27	84.38	83.11	83.76	400,200	+0.62(+0.75%)
Apr 04, 2019	83.33	83.75	82.20	83.14	452,037	-0.02(-0.02%)
Apr 03, 2019	82.82	83.83	82.53	83.16	440,300	+0.53(+0.64%)
Apr 02, 2019	82.31	82.72	81.74	82.63	340,882	+0.51(+0.62%)

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.