Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	84.08	89.04	81.78	88.61	215,774	+4.80(+5.72%)
Jun 27, 2019	78.18	84.69	77.80	83.82	21,958	+5.74(+7.35%)
Jun 26, 2019	78.58	79.31	77.80	78.08	8,556	-0.50(-0.64%)
Jun 25, 2019	79.22	79.67	77.23	78.58	9,794	-1.05(-1.31%)
Jun 24, 2019	75.19	79.63	75.19	79.62	23,527	+4.42(+5.87%)
Jun 21, 2019	78.47	79.06	74.53	75.21	16,091	-3.69(-4.68%)
Jun 20, 2019	81.69	82.82	76.13	78.90	18,862	-2.68(-3.28%)
Jun 19, 2019	78.71	82.26	77.97	81.58	17,598	+2.59(+3.28%)
Jun 18, 2019	75.18	79.63	75.18	78.98	35,021	+4.56(+6.12%)
Jun 17, 2019	75.27	75.27	73.58	74.43	4,821	-0.21(-0.29%)
Jun 14, 2019	75.09	75.28	73.99	74.64	7,019	-0.69(-0.91%)
Jun 13, 2019	75.74	76.58	74.65	75.33	8,591	-0.20(-0.26%)
Jun 12, 2019	73.89	75.80	73.88	75.53	9,452	+1.50(+2.03%)
Jun 11, 2019	77.89	78.09	73.42	74.02	14,935	-3.75(-4.82%)
Jun 10, 2019	75.97	78.32	75.86	77.77	8,053	+2.14(+2.83%)
Jun 07, 2019	74.46	76.56	74.46	75.63	13,761	+1.43(+1.93%)
Jun 06, 2019	75.61	76.59	73.51	74.20	10,625	-1.34(-1.77%)
Jun 05, 2019	74.49	75.67	73.93	75.54	12,970	+0.86(+1.15%)
Jun 04, 2019	73.45	74.68	72.81	74.68	10,884	+1.67(+2.29%)
Jun 03, 2019	73.08	76.30	72.75	73.01	14,769	-0.59(-0.80%)
May 31, 2019	74.38	74.95	72.00	73.60	15,278	-1.59(-2.11%)
May 30, 2019	75.35	76.54	74.44	75.18	13,931	-0.06(-0.09%)
May 29, 2019	75.37	77.18	74.35	75.25	22,572	-0.96(-1.26%)
May 28, 2019	75.03	76.53	73.46	76.21	26,803	+1.26(+1.67%)
May 24, 2019	72.17	76.54	72.17	74.95	42,476	+3.19(+4.45%)
May 23, 2019	73.02	73.31	70.69	71.76	54,603	-1.62(-2.21%)
May 22, 2019	75.19	75.87	71.86	73.39	48,222	-2.03(-2.69%)
May 21, 2019	75.24	77.60	75.24	75.42	42,172	+0.20(+0.27%)
May 20, 2019	76.50	77.00	74.16	75.21	21,268	-1.85(-2.40%)
May 17, 2019	78.93	78.95	75.41	77.06	19,721	-2.05(-2.59%)
May 16, 2019	79.50	79.77	78.01	79.11	20,115	-0.40(-0.50%)
May 15, 2019	79.37	80.77	79.09	79.50	19,714	-0.42(-0.52%)
May 14, 2019	79.30	80.93	77.85	79.92	16,490	+1.01(+1.27%)
May 13, 2019	78.38	80.55	78.16	78.91	57,399	-0.23(-0.29%)
May 10, 2019	77.20	79.36	75.87	79.14	48,761	+1.40(+1.80%)
May 09, 2019	76.18	78.33	76.12	77.74	32,597	+1.18(+1.54%)
May 08, 2019	77.52	78.43	76.56	76.56	33,768	+0.45(+0.59%)
May 07, 2019	74.83	77.05	74.30	76.11	27,546	+0.85(+1.13%)
May 06, 2019	76.42	77.15	74.78	75.26	25,081	-1.89(-2.45%)
May 03, 2019	76.85	77.83	76.24	77.15	14,736	+0.53(+0.69%)
May 02, 2019	77.57	79.73	76.41	76.62	12,783	-1.08(-1.39%)
May 01, 2019	78.08	79.12	76.90	77.70	21,306	-0.18(-0.24%)
Apr 30, 2019	78.49	79.25	77.52	77.89	32,999	-0.55(-0.71%)
Apr 29, 2019	78.53	79.36	77.36	78.44	7,249	+0.00(+0.00%)
Apr 26, 2019	80.18	80.18	78.09	78.44	44,427	-0.05(-0.06%)
Apr 25, 2019	78.37	78.90	78.10	78.49	8,696	-0.59(-0.75%)
Apr 24, 2019	80.29	80.33	79.08	79.08	13,424	-1.67(-2.07%)
Apr 23, 2019	80.45	81.45	79.37	80.75	16,906	+1.11(+1.39%)
Apr 22, 2019	79.38	80.52	78.77	79.64	8,567	+0.06(+0.07%)
Apr 18, 2019	78.37	80.38	78.37	79.59	13,219	+1.18(+1.51%)
Apr 17, 2019	79.27	79.27	77.88	78.41	16,472	-0.30(-0.38%)
Apr 16, 2019	79.66	79.92	78.70	78.70	6,418	-0.67(-0.85%)
Apr 15, 2019	79.37	80.06	78.92	79.37	13,187	-0.54(-0.68%)
Apr 12, 2019	78.91	80.29	77.73	79.92	12,461	+1.34(+1.70%)
Apr 11, 2019	79.27	79.73	78.29	78.58	14,521	-0.71(-0.90%)
Apr 10, 2019	80.14	81.53	79.22	79.29	9,159	-0.26(-0.32%)
Apr 09, 2019	77.88	81.76	77.88	79.55	5,774	-0.01(-0.01%)
Apr 08, 2019	78.95	80.91	77.54	79.56	13,557	+0.41(+0.51%)
Apr 05, 2019	80.19	81.21	78.72	79.15	13,870	-0.78(-0.97%)
Apr 04, 2019	80.30	81.07	79.27	79.93	11,440	-0.82(-1.02%)
Apr 03, 2019	80.43	82.28	80.12	80.75	14,750	-0.26(-0.32%)
Apr 02, 2019	81.49	81.49	80.05	81.01	13,578	-0.59(-0.72%)

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.