Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.24	76.16	74.94	75.25	2,355,052	+0.16(+0.21%)
Jun 27, 2019	74.61	75.72	74.48	75.09	1,203,879	+0.76(+1.02%)
Jun 26, 2019	73.71	74.67	73.25	74.34	1,377,827	+0.52(+0.70%)
Jun 25, 2019	73.97	74.22	72.69	73.82	1,081,871	-0.12(-0.16%)
Jun 24, 2019	74.01	74.49	73.49	73.93	1,206,768	-0.14(-0.19%)
Jun 21, 2019	74.96	74.96	73.92	74.08	1,823,089	-0.87(-1.15%)
Jun 20, 2019	75.25	75.39	74.17	74.94	1,044,707	+0.56(+0.76%)
Jun 19, 2019	74.56	74.70	73.82	74.38	955,331	-0.12(-0.16%)
Jun 18, 2019	74.05	75.30	73.93	74.50	1,215,423	+1.08(+1.47%)
Jun 17, 2019	74.73	74.73	73.36	73.42	1,204,218	-1.26(-1.68%)
Jun 14, 2019	74.63	74.77	73.77	74.67	1,529,982	+0.12(+0.16%)
Jun 13, 2019	73.49	74.72	73.35	74.56	1,574,443	+1.20(+1.64%)
Jun 12, 2019	71.93	73.39	71.72	73.35	1,204,310	+1.61(+2.25%)
Jun 11, 2019	72.06	72.57	71.44	71.74	821,741	+0.19(+0.26%)
Jun 10, 2019	71.50	72.48	71.36	71.55	928,370	+0.45(+0.64%)
Jun 07, 2019	71.35	72.24	71.07	71.10	853,875	+0.12(+0.16%)
Jun 06, 2019	71.53	71.74	70.33	70.98	1,428,959	-0.84(-1.17%)
Jun 05, 2019	71.10	71.96	70.67	71.82	1,002,350	+0.67(+0.95%)
Jun 04, 2019	71.24	71.39	70.49	71.15	2,499,677	+0.39(+0.55%)
Jun 03, 2019	70.39	71.48	70.07	70.76	1,183,868	+0.15(+0.21%)
May 31, 2019	69.17	70.84	69.17	70.60	2,164,415	+0.74(+1.07%)
May 30, 2019	70.79	71.14	69.06	69.86	1,579,664	-0.80(-1.13%)
May 29, 2019	70.00	70.93	69.16	70.66	1,421,302	+0.60(+0.86%)
May 28, 2019	70.77	70.77	69.64	70.06	2,249,202	-0.63(-0.89%)
May 24, 2019	71.82	72.05	70.46	70.68	1,639,185	-0.90(-1.26%)
May 23, 2019	71.51	72.38	71.07	71.59	1,740,059	-0.39(-0.54%)
May 22, 2019	72.15	72.37	70.99	71.98	852,131	-0.63(-0.87%)
May 21, 2019	72.87	73.37	72.51	72.61	810,565	+0.09(+0.12%)
May 20, 2019	72.56	73.09	72.25	72.52	1,138,247	-0.38(-0.52%)
May 17, 2019	72.87	73.81	72.49	72.90	912,300	-0.61(-0.83%)
May 16, 2019	72.88	74.17	72.54	73.51	1,840,017	+0.93(+1.28%)
May 15, 2019	71.83	72.72	71.47	72.58	1,032,474	+0.42(+0.58%)
May 14, 2019	71.31	72.82	71.23	72.17	1,171,682	+1.19(+1.67%)
May 13, 2019	71.31	72.11	70.71	70.98	1,565,739	-1.49(-2.06%)
May 10, 2019	73.20	73.20	71.39	72.47	1,521,665	-0.84(-1.15%)
May 09, 2019	73.66	74.38	72.99	73.31	2,011,439	-0.51(-0.70%)
May 08, 2019	73.26	74.89	72.73	73.82	2,275,770	+0.63(+0.86%)
May 07, 2019	73.30	73.72	72.78	73.19	1,995,139	-0.59(-0.79%)
May 06, 2019	73.42	74.45	72.84	73.78	1,291,277	-0.61(-0.82%)
May 03, 2019	74.70	75.34	73.73	74.39	1,887,420	+0.43(+0.58%)
May 02, 2019	71.85	75.06	71.57	73.97	4,207,549	+2.39(+3.33%)
May 01, 2019	69.71	73.09	68.91	71.58	5,904,895	-0.24(-0.33%)
Apr 30, 2019	72.23	72.80	71.78	71.82	3,286,891	-0.10(-0.14%)
Apr 29, 2019	77.53	77.53	71.79	71.92	4,289,412	-5.90(-7.58%)
Apr 26, 2019	78.65	78.86	77.57	77.81	2,134,978	-0.73(-0.93%)
Apr 25, 2019	80.93	80.93	77.92	78.54	1,195,378	-2.52(-3.11%)
Apr 24, 2019	80.38	81.54	80.38	81.06	1,027,328	+0.61(+0.76%)
Apr 23, 2019	80.32	81.07	79.99	80.45	1,051,303	+0.51(+0.63%)
Apr 22, 2019	79.44	80.00	79.17	79.94	723,531	+0.15(+0.19%)
Apr 18, 2019	79.60	80.59	79.18	79.79	857,938	+0.46(+0.58%)
Apr 17, 2019	79.89	79.92	79.21	79.33	984,321	-0.04(-0.06%)
Apr 16, 2019	77.78	79.69	77.58	79.37	2,108,095	-1.21(-1.50%)
Apr 15, 2019	80.63	81.12	79.98	80.58	1,067,182	+0.08(+0.10%)
Apr 12, 2019	79.80	80.66	79.53	80.50	917,149	+0.99(+1.25%)
Apr 11, 2019	78.87	79.68	78.70	79.51	982,727	+1.19(+1.52%)
Apr 10, 2019	79.00	79.00	77.84	78.32	857,865	-0.80(-1.01%)
Apr 09, 2019	79.05	79.29	78.43	79.12	759,145	-0.35(-0.44%)
Apr 08, 2019	79.23	79.80	78.96	79.46	703,941	+0.14(+0.18%)
Apr 05, 2019	79.20	79.73	78.93	79.32	536,959	+0.20(+0.26%)
Apr 04, 2019	78.88	80.09	78.84	79.12	743,562	+0.47(+0.60%)
Apr 03, 2019	78.87	80.09	78.47	78.65	1,328,731	+0.19(+0.24%)
Apr 02, 2019	78.55	78.85	78.00	78.46	1,430,721	+0.17(+0.22%)

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.