Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.27	75.17	73.98	74.28	2,385,822	+0.16(+0.21%)
Jun 27, 2019	73.65	74.74	73.52	74.13	1,219,609	+0.75(+1.02%)
Jun 26, 2019	72.76	73.70	72.30	73.38	1,395,829	+0.51(+0.70%)
Jun 25, 2019	73.02	73.26	71.76	72.87	1,096,006	-0.11(-0.16%)
Jun 24, 2019	73.05	73.53	72.54	72.98	1,222,535	-0.14(-0.19%)
Jun 21, 2019	73.99	73.99	72.97	73.12	1,846,908	-0.85(-1.15%)
Jun 20, 2019	74.27	74.42	73.22	73.98	1,058,357	+0.55(+0.76%)
Jun 19, 2019	73.60	73.74	72.87	73.42	967,813	-0.11(-0.16%)
Jun 18, 2019	73.09	74.32	72.98	73.54	1,231,304	+1.07(+1.47%)
Jun 17, 2019	73.76	73.76	72.42	72.47	1,219,952	-1.24(-1.68%)
Jun 14, 2019	73.67	73.81	72.82	73.71	1,549,972	+0.11(+0.16%)
Jun 13, 2019	72.54	73.76	72.41	73.60	1,595,015	+1.19(+1.64%)
Jun 12, 2019	71.00	72.44	70.80	72.41	1,220,045	+1.59(+2.25%)
Jun 11, 2019	71.13	71.63	70.51	70.81	832,478	+0.18(+0.26%)
Jun 10, 2019	70.58	71.54	70.44	70.63	940,500	+0.45(+0.64%)
Jun 07, 2019	70.43	71.31	70.15	70.18	865,032	+0.11(+0.16%)
Jun 06, 2019	70.61	70.81	69.42	70.07	1,447,630	-0.83(-1.17%)
Jun 05, 2019	70.18	71.03	69.76	70.89	1,015,446	+0.67(+0.95%)
Jun 04, 2019	70.32	70.47	69.58	70.23	2,532,337	+0.39(+0.55%)
Jun 03, 2019	69.48	70.56	69.17	69.84	1,199,336	+0.15(+0.21%)
May 31, 2019	68.28	69.92	68.28	69.69	2,192,694	+0.74(+1.07%)
May 30, 2019	69.88	70.22	68.17	68.96	1,600,303	-0.79(-1.13%)
May 29, 2019	69.10	70.02	68.27	69.75	1,439,872	+0.60(+0.86%)
May 28, 2019	69.86	69.86	68.74	69.15	2,278,589	-0.62(-0.89%)
May 24, 2019	70.89	71.12	69.55	69.77	1,660,602	-0.89(-1.26%)
May 23, 2019	70.59	71.44	70.16	70.67	1,762,794	-0.39(-0.54%)
May 22, 2019	71.22	71.44	70.08	71.05	863,265	-0.62(-0.87%)
May 21, 2019	71.93	72.42	71.58	71.67	821,156	+0.09(+0.12%)
May 20, 2019	71.62	72.14	71.32	71.58	1,153,118	-0.38(-0.52%)
May 17, 2019	71.93	72.85	71.56	71.96	924,219	-0.60(-0.83%)
May 16, 2019	71.94	73.21	71.60	72.56	1,864,058	+0.92(+1.28%)
May 15, 2019	70.90	71.78	70.55	71.65	1,045,964	+0.41(+0.58%)
May 14, 2019	70.39	71.88	70.31	71.23	1,186,991	+1.17(+1.67%)
May 13, 2019	70.39	71.18	69.80	70.06	1,586,196	-1.47(-2.06%)
May 10, 2019	72.26	72.26	70.46	71.53	1,541,547	-0.83(-1.15%)
May 09, 2019	72.71	73.42	72.05	72.36	2,037,720	-0.51(-0.70%)
May 08, 2019	72.32	73.92	71.79	72.87	2,305,504	+0.62(+0.86%)
May 07, 2019	72.35	72.77	71.84	72.25	2,021,206	-0.58(-0.79%)
May 06, 2019	72.48	73.49	71.90	72.83	1,308,148	-0.60(-0.82%)
May 03, 2019	73.74	74.37	72.78	73.43	1,912,080	+0.42(+0.58%)
May 02, 2019	70.93	74.10	70.65	73.01	4,262,523	+2.35(+3.33%)
May 01, 2019	68.81	72.14	68.02	70.66	5,982,046	-0.24(-0.33%)
Apr 30, 2019	71.30	71.86	70.85	70.89	3,329,836	-0.10(-0.14%)
Apr 29, 2019	76.53	76.53	70.87	70.99	4,345,456	-5.82(-7.58%)
Apr 26, 2019	77.63	77.84	76.57	76.81	2,162,873	-0.72(-0.93%)
Apr 25, 2019	79.89	79.89	76.91	77.53	1,210,996	-2.49(-3.11%)
Apr 24, 2019	79.34	80.49	79.34	80.01	1,040,751	+0.60(+0.76%)
Apr 23, 2019	79.29	80.02	78.96	79.41	1,065,039	+0.50(+0.63%)
Apr 22, 2019	78.41	78.97	78.15	78.91	732,984	+0.15(+0.19%)
Apr 18, 2019	78.57	79.55	78.16	78.76	869,148	+0.46(+0.58%)
Apr 17, 2019	78.86	78.89	78.18	78.31	997,181	-0.04(-0.06%)
Apr 16, 2019	76.77	78.66	76.58	78.35	2,135,639	-1.19(-1.50%)
Apr 15, 2019	79.59	80.07	78.95	79.54	1,081,125	+0.08(+0.10%)
Apr 12, 2019	78.77	79.62	78.51	79.46	929,132	+0.98(+1.25%)
Apr 11, 2019	77.85	78.66	77.68	78.48	995,567	+1.17(+1.52%)
Apr 10, 2019	77.98	77.98	76.84	77.31	869,074	-0.79(-1.01%)
Apr 09, 2019	78.03	78.27	77.41	78.10	769,064	-0.34(-0.44%)
Apr 08, 2019	78.21	78.77	77.94	78.44	713,139	+0.14(+0.18%)
Apr 05, 2019	78.18	78.70	77.91	78.30	543,974	+0.20(+0.26%)
Apr 04, 2019	77.86	79.06	77.83	78.10	753,277	+0.46(+0.60%)
Apr 03, 2019	77.85	79.06	77.46	77.63	1,346,092	+0.18(+0.24%)
Apr 02, 2019	77.54	77.83	76.99	77.45	1,449,414	+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.