Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	84.24	84.52	83.58	84.39	1,294,900	+0.38(+0.45%)
Jun 27, 2019	83.18	84.12	83.00	84.01	1,633,672	+1.20(+1.45%)
Jun 26, 2019	83.00	83.17	82.46	82.81	1,251,426	+0.49(+0.60%)
Jun 25, 2019	82.20	82.60	81.25	82.32	872,717	+0.34(+0.41%)
Jun 24, 2019	82.30	82.83	81.87	81.98	864,970	-0.33(-0.40%)
Jun 21, 2019	81.97	82.38	81.25	82.31	2,319,800	+0.41(+0.50%)
Jun 20, 2019	81.60	82.48	81.21	81.90	1,059,497	+1.27(+1.58%)
Jun 19, 2019	80.00	80.75	79.74	80.63	866,580	+0.77(+0.96%)
Jun 18, 2019	78.85	79.98	78.50	79.86	749,219	+1.66(+2.12%)
Jun 17, 2019	78.62	78.81	78.12	78.20	419,848	-0.10(-0.13%)
Jun 14, 2019	78.17	78.68	77.91	78.30	660,700	-0.03(-0.04%)
Jun 13, 2019	78.54	78.83	77.99	78.33	521,415	+0.49(+0.63%)
Jun 12, 2019	78.02	78.52	77.49	77.84	905,083	-0.53(-0.68%)
Jun 11, 2019	80.65	80.85	78.03	78.37	999,243	-1.77(-2.21%)
Jun 10, 2019	79.97	80.98	79.88	80.14	784,292	+0.74(+0.93%)
Jun 07, 2019	79.95	80.47	79.24	79.40	716,200	-0.23(-0.29%)
Jun 06, 2019	80.00	80.06	79.16	79.63	576,378	-0.41(-0.51%)
Jun 05, 2019	79.07	80.18	78.89	80.04	938,166	+1.12(+1.42%)
Jun 04, 2019	77.44	79.31	77.41	78.92	946,100	+2.07(+2.69%)
Jun 03, 2019	75.55	76.93	75.50	76.85	1,151,737	+1.56(+2.07%)
May 31, 2019	74.21	75.29	73.73	75.29	1,063,200	+0.10(+0.13%)
May 30, 2019	74.01	75.48	73.98	75.19	940,448	+1.32(+1.79%)
May 29, 2019	74.23	74.83	73.08	73.87	1,010,166	-0.84(-1.12%)
May 28, 2019	76.18	76.18	74.71	74.71	1,294,647	-1.14(-1.50%)
May 24, 2019	75.76	76.03	75.23	75.85	707,200	+0.65(+0.86%)
May 23, 2019	75.95	75.95	74.71	75.20	837,815	-1.58(-2.06%)
May 22, 2019	76.93	77.27	76.56	76.78	527,939	-0.70(-0.90%)
May 21, 2019	76.60	77.51	76.53	77.48	545,255	+1.41(+1.85%)
May 20, 2019	76.25	76.72	75.96	76.07	823,043	-0.47(-0.61%)
May 17, 2019	76.65	77.65	76.53	76.54	556,500	-0.96(-1.24%)
May 16, 2019	77.13	78.00	77.05	77.50	684,497	+0.69(+0.90%)
May 15, 2019	75.82	77.20	75.51	76.81	661,164	+0.32(+0.42%)
May 14, 2019	75.83	77.25	75.83	76.49	946,819	+0.68(+0.90%)
May 13, 2019	77.18	77.86	75.49	75.81	1,542,068	-2.85(-3.62%)
May 10, 2019	78.25	79.08	77.03	78.66	752,800	+0.03(+0.04%)
May 09, 2019	78.50	79.23	77.68	78.63	976,570	-0.40(-0.51%)
May 08, 2019	78.57	80.44	78.23	79.03	1,844,777	+0.80(+1.02%)
May 07, 2019	76.43	79.13	75.54	78.23	1,899,740	+1.22(+1.58%)
May 06, 2019	75.69	77.02	75.38	77.01	856,975	+0.00(+0.00%)
May 03, 2019	77.54	77.87	76.95	77.01	1,365,100	+0.27(+0.35%)
May 02, 2019	76.69	77.39	76.07	76.74	1,150,616	-0.85(-1.10%)
May 01, 2019	78.25	78.60	77.58	77.59	1,127,271	-0.35(-0.45%)
Apr 30, 2019	78.77	78.99	77.67	77.94	1,154,856	-0.52(-0.66%)
Apr 29, 2019	79.05	79.15	78.45	78.46	582,670	-0.52(-0.66%)
Apr 26, 2019	78.20	79.10	77.84	78.98	785,000	+0.61(+0.78%)
Apr 25, 2019	79.04	79.25	78.20	78.37	1,076,673	-1.06(-1.33%)
Apr 24, 2019	80.36	81.15	79.40	79.43	1,180,542	-0.90(-1.12%)
Apr 23, 2019	78.88	80.59	78.84	80.33	1,508,836	+1.65(+2.10%)
Apr 22, 2019	76.76	78.85	76.08	78.68	1,103,471	+1.75(+2.27%)
Apr 18, 2019	76.90	77.48	76.43	76.93	817,200	+0.16(+0.21%)
Apr 17, 2019	77.50	77.52	76.52	76.77	916,207	-0.34(-0.44%)
Apr 16, 2019	76.70	77.40	76.64	77.11	795,984	+0.69(+0.90%)
Apr 15, 2019	76.88	77.26	76.27	76.42	742,721	-0.58(-0.75%)
Apr 12, 2019	76.85	77.33	76.68	77.00	746,600	+0.62(+0.81%)
Apr 11, 2019	75.55	76.54	75.46	76.38	798,733	+0.87(+1.15%)
Apr 10, 2019	75.74	75.82	74.89	75.51	1,147,265	-0.06(-0.08%)
Apr 09, 2019	76.19	76.21	75.38	75.57	987,051	-1.13(-1.47%)
Apr 08, 2019	76.43	76.91	76.30	76.70	929,854	-0.01(-0.01%)
Apr 05, 2019	76.52	77.06	76.25	76.71	689,500	+0.56(+0.74%)
Apr 04, 2019	76.22	76.53	75.78	76.15	914,581	-0.13(-0.17%)
Apr 03, 2019	76.92	77.13	76.05	76.28	581,974	-0.31(-0.40%)
Apr 02, 2019	77.10	77.10	76.03	76.59	646,109	-0.51(-0.66%)

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.