Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.20	76.11	74.90	75.21	2,356,303	+0.16(+0.21%)
Jun 27, 2019	74.57	75.68	74.44	75.05	1,204,519	+0.76(+1.02%)
Jun 26, 2019	73.67	74.63	73.21	74.30	1,378,558	+0.52(+0.70%)
Jun 25, 2019	73.93	74.18	72.66	73.78	1,082,446	-0.12(-0.16%)
Jun 24, 2019	73.97	74.45	73.45	73.89	1,207,409	-0.14(-0.19%)
Jun 21, 2019	74.92	74.92	73.89	74.04	1,824,057	-0.86(-1.15%)
Jun 20, 2019	75.21	75.35	74.14	74.90	1,045,262	+0.56(+0.76%)
Jun 19, 2019	74.52	74.66	73.78	74.34	955,838	-0.12(-0.16%)
Jun 18, 2019	74.01	75.26	73.89	74.46	1,216,069	+1.08(+1.47%)
Jun 17, 2019	74.69	74.69	73.32	73.38	1,204,858	-1.26(-1.68%)
Jun 14, 2019	74.59	74.73	73.73	74.63	1,530,795	+0.12(+0.16%)
Jun 13, 2019	73.45	74.68	73.31	74.52	1,575,280	+1.20(+1.64%)
Jun 12, 2019	71.89	73.35	71.68	73.31	1,204,950	+1.61(+2.25%)
Jun 11, 2019	72.02	72.53	71.40	71.70	822,178	+0.19(+0.26%)
Jun 10, 2019	71.46	72.44	71.32	71.51	928,864	+0.45(+0.64%)
Jun 07, 2019	71.31	72.20	71.03	71.06	854,329	+0.12(+0.16%)
Jun 06, 2019	71.50	71.70	70.29	70.94	1,429,718	-0.84(-1.17%)
Jun 05, 2019	71.06	71.92	70.63	71.78	1,002,882	+0.67(+0.95%)
Jun 04, 2019	71.21	71.36	70.45	71.11	2,501,005	+0.39(+0.55%)
Jun 03, 2019	70.35	71.44	70.04	70.72	1,184,497	+0.15(+0.21%)
May 31, 2019	69.13	70.80	69.13	70.57	2,165,564	+0.74(+1.07%)
May 30, 2019	70.75	71.10	69.03	69.82	1,580,503	-0.80(-1.13%)
May 29, 2019	69.96	70.90	69.12	70.62	1,422,057	+0.60(+0.86%)
May 28, 2019	70.74	70.74	69.60	70.02	2,250,397	-0.63(-0.89%)
May 24, 2019	71.78	72.01	70.43	70.65	1,640,056	-0.90(-1.26%)
May 23, 2019	71.47	72.34	71.04	71.55	1,740,983	-0.39(-0.54%)
May 22, 2019	72.11	72.34	70.96	71.94	852,584	-0.63(-0.87%)
May 21, 2019	72.83	73.33	72.47	72.57	810,996	+0.09(+0.12%)
May 20, 2019	72.52	73.05	72.22	72.48	1,138,851	-0.38(-0.52%)
May 17, 2019	72.84	73.77	72.45	72.86	912,784	-0.61(-0.83%)
May 16, 2019	72.84	74.13	72.50	73.47	1,840,995	+0.93(+1.28%)
May 15, 2019	71.79	72.68	71.44	72.54	1,033,023	+0.42(+0.58%)
May 14, 2019	71.27	72.78	71.19	72.13	1,172,304	+1.19(+1.67%)
May 13, 2019	71.27	72.07	70.67	70.94	1,566,570	-1.49(-2.06%)
May 10, 2019	73.16	73.16	71.35	72.43	1,522,473	-0.84(-1.15%)
May 09, 2019	73.62	74.34	72.95	73.27	2,012,508	-0.51(-0.70%)
May 08, 2019	73.23	74.85	72.69	73.78	2,276,978	+0.63(+0.86%)
May 07, 2019	73.26	73.68	72.74	73.15	1,996,198	-0.58(-0.79%)
May 06, 2019	73.39	74.41	72.80	73.74	1,291,963	-0.61(-0.82%)
May 03, 2019	74.66	75.30	73.70	74.35	1,888,422	+0.43(+0.58%)
May 02, 2019	71.82	75.02	71.53	73.93	4,209,783	+2.38(+3.33%)
May 01, 2019	69.67	73.05	68.87	71.54	5,908,031	-0.24(-0.33%)
Apr 30, 2019	72.19	72.77	71.74	71.78	3,288,637	-0.10(-0.14%)
Apr 29, 2019	77.49	77.49	71.75	71.88	4,291,690	-5.89(-7.58%)
Apr 26, 2019	78.61	78.82	77.53	77.77	2,136,112	-0.73(-0.93%)
Apr 25, 2019	80.89	80.89	77.88	78.50	1,196,013	-2.52(-3.11%)
Apr 24, 2019	80.33	81.49	80.33	81.02	1,027,874	+0.61(+0.76%)
Apr 23, 2019	80.28	81.02	79.95	80.40	1,051,862	+0.51(+0.63%)
Apr 22, 2019	79.39	79.96	79.13	79.90	723,915	+0.15(+0.19%)
Apr 18, 2019	79.55	80.54	79.14	79.75	858,394	+0.46(+0.58%)
Apr 17, 2019	79.85	79.88	79.16	79.29	984,843	-0.04(-0.06%)
Apr 16, 2019	77.74	79.65	77.54	79.33	2,109,215	-1.21(-1.50%)
Apr 15, 2019	80.59	81.08	79.93	80.54	1,067,749	+0.08(+0.10%)
Apr 12, 2019	79.76	80.62	79.49	80.46	917,636	+0.99(+1.25%)
Apr 11, 2019	78.83	79.64	78.66	79.46	983,249	+1.19(+1.52%)
Apr 10, 2019	78.96	78.96	77.80	78.28	858,321	-0.80(-1.01%)
Apr 09, 2019	79.01	79.25	78.38	79.07	759,548	-0.35(-0.44%)
Apr 08, 2019	79.19	79.76	78.92	79.42	704,315	+0.14(+0.18%)
Apr 05, 2019	79.15	79.69	78.89	79.28	537,244	+0.20(+0.26%)
Apr 04, 2019	78.84	80.05	78.80	79.07	743,957	+0.47(+0.60%)
Apr 03, 2019	78.83	80.05	78.43	78.61	1,329,437	+0.19(+0.24%)
Apr 02, 2019	78.51	78.81	77.96	78.42	1,431,480	+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.