Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	73.22	74.21	72.78	73.97	4,705,066	+0.83(+1.14%)
Jun 27, 2019	73.75	74.47	72.96	73.13	2,660,491	-0.78(-1.05%)
Jun 26, 2019	72.65	74.94	72.03	73.91	4,310,206	+2.42(+3.39%)
Jun 25, 2019	71.79	72.07	70.78	71.49	3,327,359	-0.41(-0.57%)
Jun 24, 2019	72.92	73.80	71.75	71.90	2,911,233	-1.44(-1.96%)
Jun 21, 2019	72.55	73.92	72.55	73.34	5,103,809	+0.73(+1.01%)
Jun 20, 2019	71.78	73.13	71.78	72.61	4,751,811	+2.22(+3.16%)
Jun 19, 2019	69.67	70.97	68.71	70.39	4,179,306	+0.28(+0.40%)
Jun 18, 2019	68.66	70.73	68.62	70.11	4,585,077	+2.25(+3.31%)
Jun 17, 2019	67.02	68.32	66.95	67.86	3,311,347	+0.24(+0.35%)
Jun 14, 2019	68.73	69.34	67.53	67.62	3,475,335	-1.05(-1.53%)
Jun 13, 2019	68.55	69.08	68.37	68.67	5,312,498	+1.16(+1.72%)
Jun 12, 2019	68.25	68.39	67.05	67.51	3,599,034	-1.17(-1.70%)
Jun 11, 2019	68.47	69.63	68.41	68.68	5,076,426	+1.03(+1.53%)
Jun 10, 2019	67.55	68.15	67.35	67.65	2,574,438	+0.48(+0.71%)
Jun 07, 2019	67.08	67.60	66.30	67.17	3,100,900	+0.26(+0.39%)
Jun 06, 2019	65.77	67.31	65.45	66.91	4,464,567	+1.78(+2.73%)
Jun 05, 2019	66.78	67.04	63.85	65.13	5,785,124	-1.79(-2.67%)
Jun 04, 2019	66.25	67.41	65.57	66.92	4,517,162	+1.06(+1.60%)
Jun 03, 2019	65.48	65.94	64.57	65.86	4,198,167	+0.85(+1.31%)
May 31, 2019	65.66	66.57	64.97	65.01	5,436,557	-1.65(-2.48%)
May 30, 2019	68.49	68.67	66.54	66.66	3,745,711	-1.96(-2.86%)
May 29, 2019	68.01	68.79	66.92	68.62	4,943,454	-0.54(-0.78%)
May 28, 2019	69.63	70.17	69.05	69.16	3,889,523	-0.04(-0.06%)
May 24, 2019	71.28	71.86	68.85	69.20	4,732,270	-1.34(-1.90%)
May 23, 2019	72.29	72.29	69.28	70.55	5,602,041	-3.22(-4.37%)
May 22, 2019	75.45	75.73	73.36	73.77	3,614,626	-2.16(-2.84%)
May 21, 2019	74.71	76.18	74.71	75.93	3,195,666	+1.55(+2.08%)
May 20, 2019	74.01	75.05	73.67	74.38	3,555,568	+0.52(+0.71%)
May 17, 2019	74.85	75.17	73.58	73.86	3,402,287	-1.72(-2.27%)
May 16, 2019	75.43	76.42	75.26	75.57	2,574,082	+0.65(+0.87%)
May 15, 2019	74.15	75.14	73.98	74.92	2,456,561	+0.02(+0.02%)
May 14, 2019	74.57	75.69	74.57	74.91	3,119,580	+0.67(+0.90%)
May 13, 2019	74.59	75.67	74.01	74.24	5,270,227	-1.19(-1.58%)
May 10, 2019	74.92	75.63	73.44	75.43	3,055,308	+0.60(+0.81%)
May 09, 2019	73.59	75.53	73.10	74.83	4,276,044	+0.17(+0.22%)
May 08, 2019	72.79	75.16	72.67	74.66	4,943,899	+1.79(+2.45%)
May 07, 2019	71.58	72.96	71.22	72.87	5,252,906	+0.43(+0.59%)
May 06, 2019	71.38	72.94	71.09	72.44	4,667,382	+0.27(+0.37%)
May 03, 2019	72.85	74.33	71.24	72.17	8,003,449	+1.37(+1.94%)
May 02, 2019	72.36	73.17	70.72	70.80	6,480,834	-2.16(-2.96%)
May 01, 2019	76.10	76.62	72.94	72.96	6,532,583	-3.30(-4.33%)
Apr 30, 2019	77.80	78.11	75.41	76.26	4,791,704	-0.75(-0.98%)
Apr 29, 2019	77.81	78.18	76.78	77.02	4,423,144	-0.70(-0.90%)
Apr 26, 2019	80.57	81.10	77.08	77.72	5,516,910	-3.33(-4.11%)
Apr 25, 2019	82.56	82.68	81.00	81.05	5,152,156	-1.48(-1.79%)
Apr 24, 2019	85.35	85.42	82.44	82.53	4,532,986	-2.11(-2.50%)
Apr 23, 2019	84.93	85.66	83.66	84.64	5,342,887	-0.37(-0.44%)
Apr 22, 2019	83.57	85.20	83.08	85.01	4,894,275	+2.54(+3.08%)
Apr 18, 2019	80.95	82.81	80.61	82.47	4,164,886	+1.61(+1.99%)
Apr 17, 2019	81.93	82.93	80.53	80.86	3,080,025	-0.40(-0.50%)
Apr 16, 2019	80.88	81.64	80.17	81.27	3,765,855	+0.18(+0.23%)
Apr 15, 2019	82.92	83.15	80.54	81.08	7,671,371	-2.36(-2.83%)
Apr 12, 2019	80.89	84.37	80.70	83.44	9,017,634	+5.21(+6.66%)
Apr 11, 2019	77.95	79.04	77.38	78.23	3,333,017	+0.00(+0.00%)
Apr 10, 2019	78.71	79.27	77.97	78.23	3,869,878	+0.13(+0.16%)
Apr 09, 2019	78.27	78.91	77.17	78.10	5,055,525	-0.72(-0.91%)
Apr 08, 2019	78.54	80.02	78.42	78.82	6,292,705	+0.67(+0.86%)
Apr 05, 2019	74.84	78.25	74.43	78.15	5,686,347	+3.93(+5.30%)
Apr 04, 2019	74.53	74.88	73.62	74.22	7,298,315	-0.21(-0.28%)
Apr 03, 2019	76.58	76.58	74.31	74.42	5,492,039	-1.68(-2.21%)
Apr 02, 2019	76.92	77.47	76.07	76.10	2,851,517	-0.71(-0.92%)

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.