Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.01	78.01	76.34	76.64	8,153,400	-0.86(-1.11%)
Jun 27, 2019	75.96	78.09	74.82	77.50	2,243,430	+3.20(+4.31%)
Jun 26, 2019	74.85	75.99	73.90	74.30	1,741,675	+0.48(+0.65%)
Jun 25, 2019	75.48	76.26	73.05	73.82	2,089,575	-1.26(-1.68%)
Jun 24, 2019	77.72	77.80	74.30	75.08	2,690,974	-2.16(-2.80%)
Jun 21, 2019	78.89	78.89	76.85	77.24	2,786,600	-1.94(-2.45%)
Jun 20, 2019	80.80	82.25	78.18	79.18	3,183,776	-0.70(-0.88%)
Jun 19, 2019	78.63	80.07	77.32	79.88	2,640,572	+1.88(+2.41%)
Jun 18, 2019	77.92	78.93	76.61	78.00	2,320,346	+1.26(+1.64%)
Jun 17, 2019	78.43	78.98	75.80	76.74	2,101,467	-0.93(-1.20%)
Jun 14, 2019	79.70	79.71	76.84	77.67	1,949,100	-2.05(-2.57%)
Jun 13, 2019	77.39	80.20	76.51	79.72	4,242,929	+2.55(+3.30%)
Jun 12, 2019	76.00	77.33	74.41	77.17	1,433,319	+1.34(+1.77%)
Jun 11, 2019	77.18	78.14	73.11	75.83	2,842,317	-1.09(-1.42%)
Jun 10, 2019	76.76	79.39	76.61	76.92	2,584,244	+1.41(+1.87%)
Jun 07, 2019	72.50	76.00	72.45	75.51	3,024,200	+3.18(+4.40%)
Jun 06, 2019	72.50	73.17	71.07	72.33	1,926,137	-0.12(-0.17%)
Jun 05, 2019	72.97	74.02	71.21	72.45	2,554,517	+0.49(+0.68%)
Jun 04, 2019	68.00	72.13	67.26	71.96	3,323,054	+5.06(+7.56%)
Jun 03, 2019	68.66	69.60	65.30	66.90	3,905,609	-1.73(-2.52%)
May 31, 2019	71.98	72.72	66.42	68.63	5,813,400	-4.36(-5.97%)
May 30, 2019	71.84	74.55	71.55	72.99	4,165,032	+1.84(+2.59%)
May 29, 2019	72.88	73.04	70.58	71.15	3,161,703	-3.09(-4.16%)
May 28, 2019	74.58	76.76	73.61	74.24	2,385,491	+0.48(+0.65%)
May 24, 2019	74.11	75.11	72.86	73.76	1,589,000	+0.31(+0.42%)
May 23, 2019	75.25	75.31	72.19	73.45	2,553,788	-2.44(-3.22%)
May 22, 2019	75.31	77.89	75.31	75.89	1,519,216	-0.20(-0.26%)
May 21, 2019	77.53	78.19	75.51	76.09	1,651,275	-0.55(-0.72%)
May 20, 2019	77.60	77.89	74.82	76.64	2,121,128	-2.15(-2.73%)
May 17, 2019	77.68	80.38	77.54	78.79	2,481,100	+0.13(+0.17%)
May 16, 2019	75.13	79.33	75.13	78.66	2,543,091	+3.64(+4.85%)
May 15, 2019	71.65	75.90	71.09	75.02	2,661,178	+2.97(+4.12%)
May 14, 2019	69.97	72.86	69.70	72.05	2,503,763	+3.96(+5.82%)
May 13, 2019	71.62	72.52	67.51	68.09	3,355,194	-5.46(-7.42%)
May 10, 2019	68.76	74.59	68.23	73.55	5,344,900	+4.93(+7.18%)
May 09, 2019	66.91	69.00	65.39	68.62	1,867,874	+1.01(+1.49%)
May 08, 2019	66.33	68.19	65.59	67.61	1,305,003	+1.25(+1.88%)
May 07, 2019	68.89	69.95	64.80	66.36	2,758,021	-3.14(-4.52%)
May 06, 2019	65.01	69.99	63.40	69.50	2,097,316	+2.10(+3.12%)
May 03, 2019	66.32	67.57	65.11	67.40	1,147,600	+1.73(+2.63%)
May 02, 2019	65.88	67.15	64.43	65.67	1,741,697	-0.50(-0.76%)
May 01, 2019	68.98	69.40	65.97	66.17	1,551,813	-2.14(-3.13%)
Apr 30, 2019	67.96	69.20	66.43	68.31	1,291,924	+0.11(+0.16%)
Apr 29, 2019	66.87	69.50	66.87	68.20	1,776,151	+1.26(+1.88%)
Apr 26, 2019	66.77	67.70	65.27	66.94	1,225,700	-0.02(-0.03%)
Apr 25, 2019	65.85	69.00	65.83	66.96	3,385,894	+1.97(+3.03%)
Apr 24, 2019	65.93	66.26	64.07	64.99	1,026,695	-0.43(-0.66%)
Apr 23, 2019	65.00	65.76	64.58	65.42	1,170,267	+1.16(+1.81%)
Apr 22, 2019	62.50	64.48	62.40	64.26	1,234,553	+1.53(+2.44%)
Apr 18, 2019	62.27	62.80	60.02	62.73	2,081,200	+0.30(+0.48%)
Apr 17, 2019	66.44	66.50	62.06	62.43	2,414,764	-3.83(-5.78%)
Apr 16, 2019	67.30	67.45	65.27	66.26	1,378,291	-0.78(-1.16%)
Apr 15, 2019	66.59	67.99	66.01	67.04	1,269,159	+0.40(+0.60%)
Apr 12, 2019	68.31	68.73	66.25	66.64	1,241,600	-1.11(-1.64%)
Apr 11, 2019	68.23	68.82	66.69	67.75	1,708,896	-0.69(-1.01%)
Apr 10, 2019	64.75	68.46	64.50	68.44	3,403,200	+3.50(+5.39%)
Apr 09, 2019	64.71	65.61	63.51	64.94	2,349,155	+1.47(+2.32%)
Apr 08, 2019	62.81	64.80	61.51	63.47	1,602,231	+0.33(+0.52%)
Apr 05, 2019	63.50	64.70	62.50	63.14	2,553,800	-0.14(-0.22%)
Apr 04, 2019	69.71	69.71	61.39	63.28	7,487,084	-6.06(-8.74%)
Apr 03, 2019	71.30	71.46	69.31	69.34	1,670,377	-1.57(-2.21%)
Apr 02, 2019	70.93	71.29	69.22	70.91	1,460,370	+0.17(+0.24%)

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.