Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.98	76.70	75.03	75.40	532,600	-0.45(-0.59%)
Jun 27, 2019	75.00	76.08	74.40	75.85	214,844	+1.50(+2.02%)
Jun 26, 2019	74.50	75.14	73.50	74.35	378,013	-0.15(-0.20%)
Jun 25, 2019	73.25	74.76	72.75	74.50	500,154	+1.04(+1.42%)
Jun 24, 2019	75.86	75.96	73.25	73.46	232,447	-2.19(-2.89%)
Jun 21, 2019	76.97	76.97	75.22	75.65	541,300	-1.84(-2.37%)
Jun 20, 2019	79.13	79.13	77.42	77.49	405,194	-0.46(-0.59%)
Jun 19, 2019	77.34	78.42	76.95	77.95	429,031	+0.61(+0.79%)
Jun 18, 2019	75.94	78.57	75.66	77.34	359,795	+2.16(+2.87%)
Jun 17, 2019	73.57	75.29	72.93	75.18	373,103	+1.85(+2.52%)
Jun 14, 2019	73.07	73.88	72.67	73.33	390,500	-0.24(-0.33%)
Jun 13, 2019	73.24	74.19	72.30	73.57	328,660	+0.63(+0.86%)
Jun 12, 2019	72.13	73.70	71.83	72.94	446,289	+0.62(+0.86%)
Jun 11, 2019	71.65	72.86	70.31	72.32	508,794	+0.67(+0.94%)
Jun 10, 2019	69.22	72.27	69.15	71.65	405,681	+2.50(+3.62%)
Jun 07, 2019	68.57	69.74	68.44	69.15	282,300	+0.97(+1.42%)
Jun 06, 2019	67.59	68.40	65.79	68.18	239,426	+0.48(+0.71%)
Jun 05, 2019	67.47	68.66	66.42	67.70	334,466	+1.03(+1.54%)
Jun 04, 2019	64.31	66.84	63.63	66.67	249,589	+3.08(+4.84%)
Jun 03, 2019	64.38	66.00	63.00	63.59	266,545	-0.89(-1.38%)
May 31, 2019	64.73	66.06	64.26	64.48	370,200	-1.48(-2.24%)
May 30, 2019	64.55	66.49	64.50	65.96	266,313	+1.62(+2.52%)
May 29, 2019	67.01	67.01	64.20	64.34	309,798	-3.16(-4.68%)
May 28, 2019	65.78	68.95	65.50	67.50	649,629	+2.01(+3.07%)
May 24, 2019	64.80	66.34	64.59	65.49	186,700	+1.00(+1.55%)
May 23, 2019	65.68	66.16	63.46	64.49	280,807	-2.06(-3.10%)
May 22, 2019	66.15	67.98	66.15	66.55	168,543	-0.10(-0.15%)
May 21, 2019	67.02	68.07	66.34	66.65	260,447	+0.32(+0.48%)
May 20, 2019	66.33	67.85	65.04	66.33	317,280	-0.90(-1.34%)
May 17, 2019	67.99	69.64	66.96	67.23	442,900	-1.61(-2.34%)
May 16, 2019	67.25	69.15	67.25	68.84	432,507	+1.59(+2.36%)
May 15, 2019	65.64	67.86	65.61	67.25	463,368	+1.02(+1.54%)
May 14, 2019	66.24	67.11	65.60	66.23	505,213	+0.41(+0.62%)
May 13, 2019	65.00	68.50	64.41	65.82	542,994	-3.28(-4.75%)
May 10, 2019	69.43	70.33	67.13	69.10	691,200	-0.81(-1.16%)
May 09, 2019	76.00	76.00	67.40	69.91	1,521,337	-3.56(-4.85%)
May 08, 2019	73.38	75.73	72.50	73.47	415,176	+0.00(+0.00%)
May 07, 2019	75.41	76.20	72.88	73.47	436,095	-2.17(-2.87%)
May 06, 2019	73.29	75.98	72.93	75.64	427,345	+0.26(+0.34%)
May 03, 2019	71.61	75.57	71.57	75.38	333,200	+4.26(+5.99%)
May 02, 2019	68.76	71.40	68.11	71.12	334,733	+2.22(+3.22%)
May 01, 2019	72.31	72.31	68.73	68.90	313,212	-3.23(-4.48%)
Apr 30, 2019	70.78	72.55	69.80	72.13	377,853	+0.76(+1.06%)
Apr 29, 2019	73.28	73.36	71.18	71.37	320,078	-1.93(-2.63%)
Apr 26, 2019	71.49	73.81	70.40	73.30	280,400	+1.92(+2.69%)
Apr 25, 2019	70.73	71.96	70.09	71.38	254,598	+0.37(+0.52%)
Apr 24, 2019	71.69	71.78	70.16	71.01	198,947	-0.62(-0.87%)
Apr 23, 2019	70.31	72.76	69.48	71.63	278,531	+1.22(+1.73%)
Apr 22, 2019	69.04	71.62	69.04	70.41	247,988	+0.96(+1.38%)
Apr 18, 2019	68.82	69.75	67.41	69.45	355,300	+0.35(+0.51%)
Apr 17, 2019	73.40	73.40	67.77	69.10	699,364	-3.89(-5.33%)
Apr 16, 2019	76.54	76.54	72.56	72.99	397,725	-3.06(-4.02%)
Apr 15, 2019	76.30	77.39	75.83	76.05	192,786	-0.19(-0.25%)
Apr 12, 2019	75.73	76.44	75.46	76.24	188,100	+0.90(+1.19%)
Apr 11, 2019	76.96	76.96	74.81	75.34	344,643	-1.38(-1.80%)
Apr 10, 2019	76.57	77.06	75.92	76.72	380,403	+0.63(+0.83%)
Apr 09, 2019	77.20	78.42	75.93	76.09	361,922	-1.40(-1.81%)
Apr 08, 2019	77.97	77.99	75.91	77.49	368,773	-0.64(-0.82%)
Apr 05, 2019	77.42	78.42	76.75	78.13	264,100	+0.86(+1.11%)
Apr 04, 2019	78.85	79.28	76.63	77.27	319,644	-1.44(-1.83%)
Apr 03, 2019	78.89	80.32	77.70	78.71	298,794	+0.36(+0.46%)
Apr 02, 2019	76.58	78.39	75.33	78.35	470,519	+1.57(+2.04%)

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.