Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.33	77.04	74.43	74.86	1,590,837	-0.58(-0.76%)
Jun 27, 2019	73.89	75.58	73.89	75.43	357,231	+2.08(+2.83%)
Jun 26, 2019	72.39	73.67	72.36	73.36	365,632	+2.67(+3.78%)
Jun 25, 2019	73.52	73.76	70.62	70.69	491,394	-2.58(-3.52%)
Jun 24, 2019	73.40	73.56	72.86	73.26	728,960	+0.07(+0.09%)
Jun 21, 2019	72.96	73.56	72.87	73.19	553,864	+0.00(+0.00%)
Jun 20, 2019	72.35	73.44	71.61	73.19	521,295	+1.63(+2.28%)
Jun 19, 2019	71.57	72.44	70.78	71.56	385,694	+0.56(+0.79%)
Jun 18, 2019	69.76	72.27	69.23	71.00	483,751	+1.94(+2.81%)
Jun 17, 2019	69.29	69.91	68.17	69.06	582,996	+0.00(+0.00%)
Jun 14, 2019	69.49	69.49	68.13	69.06	635,752	-1.71(-2.42%)
Jun 13, 2019	71.25	71.93	70.27	70.77	305,224	-0.27(-0.38%)
Jun 12, 2019	72.45	72.45	70.21	71.04	471,244	-1.92(-2.63%)
Jun 11, 2019	74.47	74.66	72.25	72.96	381,044	-0.26(-0.35%)
Jun 10, 2019	71.40	74.00	71.40	73.22	338,106	+2.34(+3.29%)
Jun 07, 2019	71.15	71.66	70.26	70.89	204,148	+0.16(+0.23%)
Jun 06, 2019	70.14	70.98	68.93	70.72	233,094	+0.75(+1.07%)
Jun 05, 2019	71.67	72.11	68.09	69.98	556,845	-1.41(-1.98%)
Jun 04, 2019	69.36	71.43	68.89	71.39	665,549	+3.28(+4.81%)
Jun 03, 2019	69.13	69.40	67.73	68.11	532,592	-0.57(-0.83%)
May 31, 2019	68.70	69.50	68.52	68.68	443,882	-1.12(-1.61%)
May 30, 2019	70.23	71.06	69.11	69.80	297,556	-0.15(-0.22%)
May 29, 2019	70.48	71.48	69.23	69.96	850,226	-1.34(-1.87%)
May 28, 2019	71.76	72.22	70.90	71.29	403,169	-0.17(-0.24%)
May 24, 2019	71.85	72.38	71.36	71.46	427,233	+0.25(+0.35%)
May 23, 2019	70.83	71.46	70.42	71.22	665,137	-0.86(-1.19%)
May 22, 2019	72.09	72.73	70.64	72.07	383,623	-0.56(-0.77%)
May 21, 2019	72.16	72.85	71.48	72.63	539,524	+1.63(+2.30%)
May 20, 2019	73.80	73.80	70.57	71.00	527,057	-3.98(-5.31%)
May 17, 2019	76.04	77.33	74.86	74.97	697,019	-2.11(-2.74%)
May 16, 2019	77.98	78.23	76.62	77.08	377,176	-1.24(-1.58%)
May 15, 2019	77.78	79.10	77.28	78.32	282,811	+0.92(+1.19%)
May 14, 2019	77.38	78.20	76.54	77.40	402,941	+1.15(+1.51%)
May 13, 2019	77.38	78.32	75.71	76.25	731,579	-3.64(-4.56%)
May 10, 2019	80.57	81.18	78.76	79.89	431,398	-1.32(-1.63%)
May 09, 2019	80.61	81.74	79.19	81.21	497,814	-1.06(-1.29%)
May 08, 2019	82.18	83.83	81.90	82.28	504,887	-0.16(-0.20%)
May 07, 2019	84.01	84.48	81.17	82.44	789,112	-3.35(-3.90%)
May 06, 2019	84.69	86.08	84.11	85.79	466,530	-1.37(-1.57%)
May 03, 2019	86.64	87.35	85.72	87.16	533,014	+1.41(+1.64%)
May 02, 2019	85.45	87.64	84.70	85.75	844,803	+0.86(+1.02%)
May 01, 2019	86.49	88.39	84.88	84.89	1,122,106	-2.35(-2.69%)
Apr 30, 2019	90.29	91.74	84.64	87.23	2,294,987	-8.90(-9.26%)
Apr 29, 2019	97.24	97.77	95.92	96.14	572,114	-1.25(-1.28%)
Apr 26, 2019	95.63	97.48	94.26	97.38	464,053	+0.81(+0.84%)
Apr 25, 2019	97.80	99.55	96.14	96.57	468,610	+0.00(+0.00%)
Apr 24, 2019	96.52	99.21	95.89	96.57	398,906	+0.05(+0.05%)
Apr 23, 2019	95.99	97.19	95.37	96.52	303,971	+0.58(+0.60%)
Apr 22, 2019	95.72	96.38	95.40	95.95	406,667	-0.35(-0.36%)
Apr 18, 2019	96.83	97.29	95.62	96.29	301,614	-0.32(-0.33%)
Apr 17, 2019	97.29	97.74	95.35	96.61	390,390	+0.74(+0.77%)
Apr 16, 2019	94.22	96.73	94.22	95.87	451,368	+2.44(+2.62%)
Apr 15, 2019	95.37	95.81	92.96	93.43	302,976	-1.93(-2.02%)
Apr 12, 2019	94.04	95.46	93.03	95.35	446,839	+1.78(+1.91%)
Apr 11, 2019	93.69	94.93	93.46	93.57	525,095	+0.07(+0.07%)
Apr 10, 2019	93.42	93.65	92.23	93.50	639,943	+0.38(+0.41%)
Apr 09, 2019	94.37	94.37	92.76	93.12	442,854	-1.99(-2.10%)
Apr 08, 2019	94.82	95.12	93.77	95.11	352,208	+0.14(+0.15%)
Apr 05, 2019	94.60	95.61	94.27	94.97	696,289	+0.91(+0.97%)
Apr 04, 2019	94.34	95.40	93.16	94.06	551,341	-0.42(-0.45%)
Apr 03, 2019	92.49	95.84	92.06	94.48	1,231,606	+3.61(+3.98%)
Apr 02, 2019	91.03	91.03	89.79	90.87	653,554	+0.35(+0.39%)

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.