Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.31	75.21	74.01	74.32	2,384,556	+0.16(+0.21%)
Jun 27, 2019	73.69	74.78	73.56	74.16	1,218,962	+0.75(+1.02%)
Jun 26, 2019	72.80	73.74	72.34	73.42	1,395,088	+0.51(+0.70%)
Jun 25, 2019	73.05	73.30	71.79	72.90	1,095,425	-0.11(-0.16%)
Jun 24, 2019	73.09	73.57	72.58	73.02	1,221,886	-0.14(-0.19%)
Jun 21, 2019	74.03	74.03	73.01	73.16	1,845,928	-0.85(-1.15%)
Jun 20, 2019	74.31	74.46	73.26	74.01	1,057,795	+0.56(+0.76%)
Jun 19, 2019	73.64	73.78	72.90	73.46	967,299	-0.11(-0.16%)
Jun 18, 2019	73.13	74.36	73.02	73.57	1,230,650	+1.07(+1.47%)
Jun 17, 2019	73.80	73.80	72.46	72.51	1,219,304	-1.24(-1.68%)
Jun 14, 2019	73.71	73.85	72.86	73.75	1,549,150	+0.11(+0.16%)
Jun 13, 2019	72.58	73.79	72.45	73.64	1,594,168	+1.19(+1.64%)
Jun 12, 2019	71.04	72.48	70.83	72.45	1,219,397	+1.59(+2.25%)
Jun 11, 2019	71.17	71.67	70.55	70.85	832,036	+0.19(+0.26%)
Jun 10, 2019	70.61	71.58	70.47	70.67	940,001	+0.45(+0.64%)
Jun 07, 2019	70.46	71.34	70.19	70.22	864,573	+0.11(+0.16%)
Jun 06, 2019	70.65	70.85	69.46	70.10	1,446,861	-0.83(-1.17%)
Jun 05, 2019	70.22	71.07	69.79	70.93	1,014,907	+0.67(+0.95%)
Jun 04, 2019	70.36	70.51	69.62	70.27	2,530,993	+0.39(+0.55%)
Jun 03, 2019	69.52	70.60	69.21	69.88	1,198,700	+0.15(+0.21%)
May 31, 2019	68.31	69.96	68.31	69.73	2,191,530	+0.74(+1.07%)
May 30, 2019	69.92	70.26	68.21	69.00	1,599,453	-0.79(-1.13%)
May 29, 2019	69.14	70.06	68.30	69.78	1,439,108	+0.60(+0.86%)
May 28, 2019	69.90	69.90	68.78	69.19	2,277,380	-0.62(-0.89%)
May 24, 2019	70.93	71.16	69.59	69.81	1,659,720	-0.89(-1.26%)
May 23, 2019	70.62	71.48	70.20	70.70	1,761,858	-0.39(-0.54%)
May 22, 2019	71.25	71.48	70.12	71.09	862,806	-0.62(-0.87%)
May 21, 2019	71.96	72.46	71.61	71.71	820,720	+0.09(+0.12%)
May 20, 2019	71.66	72.18	71.36	71.62	1,152,506	-0.38(-0.52%)
May 17, 2019	71.97	72.89	71.60	72.00	923,729	-0.60(-0.83%)
May 16, 2019	71.98	73.25	71.64	72.60	1,863,069	+0.92(+1.28%)
May 15, 2019	70.94	71.82	70.59	71.68	1,045,409	+0.41(+0.58%)
May 14, 2019	70.42	71.92	70.34	71.27	1,186,361	+1.17(+1.67%)
May 13, 2019	70.42	71.22	69.84	70.10	1,585,354	-1.47(-2.06%)
May 10, 2019	72.30	72.30	70.50	71.57	1,540,728	-0.83(-1.15%)
May 09, 2019	72.75	73.46	72.09	72.40	2,036,638	-0.51(-0.70%)
May 08, 2019	72.36	73.96	71.83	72.91	2,304,280	+0.62(+0.86%)
May 07, 2019	72.39	72.80	71.88	72.29	2,020,133	-0.58(-0.79%)
May 06, 2019	72.52	73.53	71.94	72.87	1,307,454	-0.60(-0.82%)
May 03, 2019	73.78	74.41	72.82	73.47	1,911,065	+0.42(+0.58%)
May 02, 2019	70.97	74.14	70.69	73.05	4,260,260	+2.36(+3.33%)
May 01, 2019	68.85	72.18	68.06	70.69	5,978,870	-0.24(-0.33%)
Apr 30, 2019	71.33	71.90	70.89	70.93	3,328,069	-0.10(-0.14%)
Apr 29, 2019	76.57	76.57	70.90	71.03	4,343,149	-5.82(-7.58%)
Apr 26, 2019	77.67	77.88	76.61	76.85	2,161,725	-0.72(-0.93%)
Apr 25, 2019	79.93	79.93	76.96	77.57	1,210,353	-2.49(-3.11%)
Apr 24, 2019	79.38	80.53	79.38	80.06	1,040,198	+0.60(+0.76%)
Apr 23, 2019	79.33	80.06	79.00	79.45	1,064,474	+0.50(+0.63%)
Apr 22, 2019	78.45	79.01	78.19	78.95	732,595	+0.15(+0.19%)
Apr 18, 2019	78.61	79.59	78.20	78.80	868,686	+0.46(+0.58%)
Apr 17, 2019	78.90	78.93	78.23	78.35	996,652	-0.04(-0.06%)
Apr 16, 2019	76.82	78.70	76.62	78.39	2,134,505	-1.19(-1.50%)
Apr 15, 2019	79.64	80.12	78.99	79.58	1,080,552	+0.08(+0.10%)
Apr 12, 2019	78.81	79.66	78.55	79.50	928,639	+0.98(+1.25%)
Apr 11, 2019	77.89	78.70	77.73	78.52	995,038	+1.17(+1.52%)
Apr 10, 2019	78.02	78.02	76.88	77.35	868,612	-0.79(-1.01%)
Apr 09, 2019	78.08	78.31	77.45	78.14	768,656	-0.34(-0.44%)
Apr 08, 2019	78.25	78.81	77.98	78.48	712,760	+0.14(+0.18%)
Apr 05, 2019	78.22	78.74	77.95	78.34	543,685	+0.20(+0.26%)
Apr 04, 2019	77.90	79.10	77.87	78.14	752,877	+0.46(+0.60%)
Apr 03, 2019	77.89	79.10	77.50	77.67	1,345,377	+0.18(+0.24%)
Apr 02, 2019	77.58	77.88	77.03	77.49	1,448,644	+0.17(+0.22%)

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.