Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	86.66	88.11	86.23	87.56	469,335	+0.96(+1.11%)
Jun 27, 2019	85.05	86.74	84.74	86.60	490,721	+2.12(+2.51%)
Jun 26, 2019	84.85	85.27	83.63	84.48	197,792	+0.04(+0.04%)
Jun 25, 2019	85.80	86.17	84.22	84.45	345,795	-1.39(-1.62%)
Jun 24, 2019	87.05	87.05	85.52	85.84	202,906	-1.21(-1.39%)
Jun 21, 2019	88.62	89.32	87.00	87.05	280,464	-1.78(-2.00%)
Jun 20, 2019	87.95	89.72	87.77	88.83	300,648	+1.33(+1.52%)
Jun 19, 2019	86.15	87.66	86.12	87.50	300,585	+1.38(+1.60%)
Jun 18, 2019	86.19	87.62	84.99	86.12	352,927	+0.01(+0.01%)
Jun 17, 2019	86.60	87.01	85.52	86.11	161,190	-0.27(-0.31%)
Jun 14, 2019	86.02	87.02	85.03	86.38	272,330	+0.05(+0.06%)
Jun 13, 2019	85.27	87.06	85.27	86.32	468,333	+1.27(+1.49%)
Jun 12, 2019	84.38	86.23	83.83	85.06	393,714	+0.76(+0.91%)
Jun 11, 2019	85.26	85.57	83.98	84.30	371,048	-0.24(-0.29%)
Jun 10, 2019	84.36	84.87	84.09	84.54	212,877	+1.07(+1.28%)
Jun 07, 2019	82.82	84.01	82.20	83.47	176,613	+1.04(+1.26%)
Jun 06, 2019	82.87	83.10	81.19	82.43	166,960	-0.22(-0.27%)
Jun 05, 2019	83.73	83.91	82.18	82.65	296,659	-0.36(-0.43%)
Jun 04, 2019	81.25	83.46	81.25	83.01	313,252	+2.32(+2.87%)
Jun 03, 2019	80.42	82.19	79.33	80.70	308,619	+0.28(+0.35%)
May 31, 2019	80.39	81.12	79.51	80.42	576,529	-0.80(-0.98%)
May 30, 2019	81.16	82.16	80.85	81.22	277,305	+0.33(+0.41%)
May 29, 2019	80.65	81.24	79.35	80.89	168,498	-0.12(-0.14%)
May 28, 2019	82.50	82.54	80.91	81.00	203,309	-0.97(-1.18%)
May 24, 2019	82.60	82.60	81.22	81.97	190,569	+0.05(+0.07%)
May 23, 2019	79.97	82.53	79.97	81.92	238,590	+1.03(+1.28%)
May 22, 2019	81.79	82.34	80.46	80.89	238,415	-1.07(-1.30%)
May 21, 2019	82.19	82.73	81.40	81.96	273,861	+0.47(+0.58%)
May 20, 2019	79.43	81.83	78.82	81.48	298,049	+1.48(+1.85%)
May 17, 2019	82.61	82.75	79.25	80.00	425,919	-3.64(-4.35%)
May 16, 2019	83.02	84.34	81.97	83.64	408,164	+0.72(+0.87%)
May 15, 2019	80.26	83.71	79.87	82.92	445,839	+2.10(+2.60%)
May 14, 2019	81.68	82.58	80.40	80.81	519,618	-0.77(-0.94%)
May 13, 2019	83.85	85.40	80.73	81.58	555,480	-2.39(-2.84%)
May 10, 2019	86.32	86.43	81.10	83.97	918,392	-2.77(-3.19%)
May 09, 2019	78.68	87.60	77.13	86.74	2,252,132	+14.24(+19.64%)
May 08, 2019	73.27	73.82	72.30	72.50	301,327	-0.65(-0.89%)
May 07, 2019	72.94	73.17	71.86	73.15	252,320	-0.86(-1.16%)
May 06, 2019	74.04	75.10	73.90	74.01	219,279	-2.17(-2.85%)
May 03, 2019	73.95	76.37	73.95	76.18	366,773	+2.48(+3.36%)
May 02, 2019	72.45	74.10	72.38	73.70	294,353	+1.07(+1.47%)
May 01, 2019	74.26	74.53	71.77	72.64	415,944	-1.55(-2.09%)
Apr 30, 2019	71.05	74.24	70.77	74.19	661,393	+3.15(+4.44%)
Apr 29, 2019	71.04	71.18	70.44	71.03	229,387	+0.08(+0.11%)
Apr 26, 2019	69.18	71.45	69.18	70.95	268,346	+1.46(+2.10%)
Apr 25, 2019	71.28	71.41	69.11	69.49	490,353	-1.45(-2.05%)
Apr 24, 2019	71.48	72.82	70.83	70.94	223,490	-0.49(-0.69%)
Apr 23, 2019	70.30	71.95	70.30	71.43	363,807	+1.13(+1.61%)
Apr 22, 2019	71.83	72.27	70.15	70.30	352,527	-2.33(-3.20%)
Apr 18, 2019	71.46	73.13	70.95	72.63	242,757	+0.89(+1.24%)
Apr 17, 2019	71.40	72.85	69.82	71.74	275,635	+0.68(+0.95%)
Apr 16, 2019	72.20	72.66	70.20	71.06	356,940	-0.88(-1.23%)
Apr 15, 2019	73.34	73.34	71.73	71.94	315,527	-1.77(-2.41%)
Apr 12, 2019	75.72	76.71	73.18	73.71	317,054	-1.55(-2.06%)
Apr 11, 2019	74.27	75.51	74.11	75.26	242,389	+0.61(+0.82%)
Apr 10, 2019	73.38	74.80	72.04	74.65	241,100	+1.81(+2.48%)
Apr 09, 2019	74.50	74.92	72.65	72.84	417,175	-2.21(-2.94%)
Apr 08, 2019	75.99	76.46	74.57	75.05	450,593	-1.58(-2.06%)
Apr 05, 2019	75.72	77.30	75.56	76.63	340,847	+1.04(+1.38%)
Apr 04, 2019	74.78	76.06	73.76	75.58	313,486	+1.00(+1.34%)
Apr 03, 2019	74.73	75.87	74.40	74.59	369,561	+0.59(+0.79%)
Apr 02, 2019	74.74	74.85	73.04	74.00	391,482	-0.22(-0.30%)

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.