Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.85	84.49	83.85	84.14	838,762	+0.38(+0.46%)
Jun 27, 2019	83.07	83.89	82.80	83.76	305,420	+1.08(+1.31%)
Jun 26, 2019	83.61	83.78	82.42	82.67	273,538	-1.05(-1.25%)
Jun 25, 2019	82.92	84.19	82.51	83.72	450,860	+0.87(+1.05%)
Jun 24, 2019	83.65	84.82	82.64	82.85	738,007	-0.60(-0.72%)
Jun 21, 2019	83.55	83.67	82.90	83.45	924,686	-0.49(-0.58%)
Jun 20, 2019	84.57	84.97	82.91	83.94	593,713	-0.19(-0.22%)
Jun 19, 2019	83.89	84.51	83.36	84.13	651,972	+0.26(+0.32%)
Jun 18, 2019	83.16	84.46	82.78	83.86	496,377	+1.11(+1.34%)
Jun 17, 2019	82.72	83.25	82.13	82.75	507,340	+0.26(+0.32%)
Jun 14, 2019	81.01	82.60	80.55	82.48	464,977	+1.45(+1.79%)
Jun 13, 2019	80.41	81.13	80.05	81.03	313,483	+0.90(+1.12%)
Jun 12, 2019	79.73	80.19	79.25	80.14	416,215	+0.68(+0.86%)
Jun 11, 2019	80.71	80.85	79.42	79.45	380,919	-0.96(-1.19%)
Jun 10, 2019	80.47	80.82	79.79	80.41	515,126	+0.11(+0.14%)
Jun 07, 2019	79.53	80.90	78.80	80.30	559,213	+1.39(+1.76%)
Jun 06, 2019	78.03	79.20	77.61	78.91	732,678	+1.11(+1.43%)
Jun 05, 2019	77.68	78.16	76.75	77.80	620,086	+0.38(+0.50%)
Jun 04, 2019	78.54	79.02	76.92	77.41	626,283	-0.47(-0.60%)
Jun 03, 2019	76.45	78.35	76.45	77.88	570,966	+1.40(+1.83%)
May 31, 2019	76.29	76.79	74.77	76.48	483,005	-0.60(-0.78%)
May 30, 2019	76.45	77.85	76.45	77.08	469,086	+0.71(+0.93%)
May 29, 2019	76.15	76.60	75.16	76.37	348,843	-0.24(-0.31%)
May 28, 2019	76.09	77.03	76.03	76.61	444,838	+0.69(+0.91%)
May 24, 2019	75.77	76.07	75.07	75.92	220,196	+0.87(+1.16%)
May 23, 2019	75.09	75.23	73.95	75.04	341,360	-0.83(-1.10%)
May 22, 2019	76.36	76.40	75.61	75.88	334,638	-0.69(-0.90%)
May 21, 2019	75.16	76.64	74.78	76.56	389,789	+2.00(+2.69%)
May 20, 2019	74.24	75.22	73.96	74.56	414,685	-0.01(-0.01%)
May 17, 2019	73.74	75.48	73.60	74.57	514,771	+0.37(+0.50%)
May 16, 2019	74.25	74.75	73.84	74.20	550,606	+0.47(+0.63%)
May 15, 2019	73.86	74.52	73.53	73.73	420,522	-0.46(-0.62%)
May 14, 2019	74.21	74.78	73.58	74.19	485,281	-0.14(-0.18%)
May 13, 2019	75.23	75.23	73.96	74.32	529,944	-1.83(-2.41%)
May 10, 2019	76.05	76.67	75.73	76.16	498,397	+0.03(+0.03%)
May 09, 2019	77.42	77.47	75.57	76.13	649,819	-1.89(-2.43%)
May 08, 2019	77.24	78.95	77.04	78.02	611,586	+0.77(+1.00%)
May 07, 2019	78.29	79.07	76.73	77.25	570,353	-1.65(-2.09%)
May 06, 2019	77.70	79.35	77.27	78.90	592,446	+0.04(+0.05%)
May 03, 2019	77.37	79.16	77.37	78.86	741,294	+1.74(+2.26%)
May 02, 2019	75.93	77.12	74.63	77.12	1,198,177	+0.36(+0.46%)
May 01, 2019	75.56	80.21	74.79	76.76	2,334,517	+4.58(+6.35%)
Apr 30, 2019	71.54	72.30	70.42	72.18	732,327	+0.67(+0.94%)
Apr 29, 2019	71.00	71.85	70.79	71.50	579,439	+0.75(+1.06%)
Apr 26, 2019	69.84	71.13	69.84	70.76	321,113	+0.87(+1.24%)
Apr 25, 2019	70.43	70.50	69.23	69.89	238,988	-0.78(-1.11%)
Apr 24, 2019	70.76	71.43	70.31	70.67	249,223	-0.16(-0.23%)
Apr 23, 2019	70.44	71.36	70.01	70.83	362,174	+0.48(+0.68%)
Apr 22, 2019	70.36	70.45	70.07	70.36	299,151	-0.11(-0.16%)
Apr 18, 2019	70.18	71.17	69.78	70.47	285,303	+0.25(+0.36%)
Apr 17, 2019	70.73	70.94	70.01	70.21	354,537	-0.38(-0.54%)
Apr 16, 2019	69.43	70.65	69.33	70.60	343,628	+1.38(+2.00%)
Apr 15, 2019	69.65	70.19	68.73	69.21	258,515	-0.29(-0.42%)
Apr 12, 2019	69.10	69.72	68.53	69.50	284,361	+0.58(+0.84%)
Apr 11, 2019	69.10	69.28	68.47	68.92	246,674	-0.19(-0.27%)
Apr 10, 2019	68.67	69.25	68.23	69.11	208,804	+0.46(+0.67%)
Apr 09, 2019	68.28	69.03	67.94	68.65	410,762	+0.10(+0.15%)
Apr 08, 2019	69.31	69.31	68.36	68.55	427,793	-0.77(-1.11%)
Apr 05, 2019	69.09	69.57	69.02	69.32	275,879	+0.31(+0.44%)
Apr 04, 2019	68.07	69.03	68.00	69.02	459,927	+1.09(+1.60%)
Apr 03, 2019	68.41	68.90	67.57	67.93	567,880	-0.14(-0.21%)
Apr 02, 2019	67.65	68.16	67.20	68.07	643,517	+0.43(+0.64%)

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.