Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.60	77.31	74.70	75.12	1,585,243	-0.58(-0.76%)
Jun 27, 2019	74.15	75.84	74.15	75.70	355,975	+2.08(+2.83%)
Jun 26, 2019	72.64	73.93	72.61	73.62	364,346	+2.68(+3.78%)
Jun 25, 2019	73.78	74.02	70.87	70.94	489,666	-2.58(-3.52%)
Jun 24, 2019	73.66	73.82	73.12	73.52	726,396	+0.07(+0.09%)
Jun 21, 2019	73.22	73.82	73.13	73.45	551,916	+0.00(+0.00%)
Jun 20, 2019	72.60	73.70	71.86	73.45	519,461	+1.64(+2.28%)
Jun 19, 2019	71.82	72.69	71.03	71.81	384,338	+0.56(+0.79%)
Jun 18, 2019	70.01	72.53	69.47	71.25	482,050	+1.95(+2.81%)
Jun 17, 2019	69.54	70.15	68.41	69.31	580,946	+0.00(+0.00%)
Jun 14, 2019	69.73	69.73	68.37	69.31	633,516	-1.72(-2.42%)
Jun 13, 2019	71.50	72.18	70.52	71.02	304,151	-0.27(-0.38%)
Jun 12, 2019	72.70	72.70	70.45	71.29	469,587	-1.93(-2.63%)
Jun 11, 2019	74.74	74.92	72.51	73.22	379,704	-0.26(-0.35%)
Jun 10, 2019	71.65	74.26	71.65	73.48	336,917	+2.34(+3.29%)
Jun 07, 2019	71.40	71.91	70.51	71.14	203,430	+0.16(+0.23%)
Jun 06, 2019	70.39	71.23	69.17	70.97	232,274	+0.75(+1.07%)
Jun 05, 2019	71.92	72.36	68.33	70.22	554,886	-1.42(-1.98%)
Jun 04, 2019	69.60	71.68	69.13	71.64	663,208	+3.29(+4.81%)
Jun 03, 2019	69.37	69.64	67.97	68.35	530,720	-0.57(-0.83%)
May 31, 2019	68.94	69.75	68.77	68.92	442,321	-1.13(-1.61%)
May 30, 2019	70.47	71.31	69.35	70.05	296,509	-0.15(-0.22%)
May 29, 2019	70.73	71.74	69.47	70.20	847,236	-1.34(-1.87%)
May 28, 2019	72.02	72.48	71.15	71.54	401,752	-0.17(-0.24%)
May 24, 2019	72.10	72.63	71.61	71.72	425,731	+0.25(+0.35%)
May 23, 2019	71.08	71.71	70.67	71.47	662,798	-0.86(-1.19%)
May 22, 2019	72.34	72.99	70.89	72.32	382,274	-0.56(-0.77%)
May 21, 2019	72.41	73.10	71.73	72.88	537,626	+1.64(+2.30%)
May 20, 2019	74.06	74.06	70.81	71.25	525,204	-3.99(-5.31%)
May 17, 2019	76.31	77.61	75.12	75.24	694,568	-2.12(-2.74%)
May 16, 2019	78.26	78.51	76.89	77.36	375,849	-1.24(-1.58%)
May 15, 2019	78.06	79.38	77.56	78.60	281,817	+0.92(+1.19%)
May 14, 2019	77.65	78.47	76.81	77.67	401,524	+1.15(+1.51%)
May 13, 2019	77.65	78.60	75.98	76.52	729,006	-3.66(-4.56%)
May 10, 2019	80.86	81.46	79.03	80.17	429,881	-1.33(-1.63%)
May 09, 2019	80.90	82.03	79.47	81.50	496,063	-1.07(-1.29%)
May 08, 2019	82.47	84.13	82.19	82.57	503,112	-0.16(-0.20%)
May 07, 2019	84.31	84.78	81.45	82.73	786,337	-3.36(-3.90%)
May 06, 2019	84.99	86.39	84.41	86.09	464,889	-1.38(-1.57%)
May 03, 2019	86.95	87.66	86.02	87.46	531,140	+1.41(+1.64%)
May 02, 2019	85.75	87.95	85.00	86.05	841,832	+0.87(+1.02%)
May 01, 2019	86.79	88.71	85.18	85.19	1,118,160	-2.36(-2.69%)
Apr 30, 2019	90.61	92.06	84.94	87.54	2,286,917	-8.94(-9.26%)
Apr 29, 2019	97.58	98.11	96.26	96.48	570,102	-1.25(-1.28%)
Apr 26, 2019	95.97	97.82	94.59	97.73	462,421	+0.82(+0.84%)
Apr 25, 2019	98.14	99.90	96.48	96.91	466,962	+0.00(+0.00%)
Apr 24, 2019	96.86	99.56	96.23	96.91	397,503	+0.05(+0.05%)
Apr 23, 2019	96.32	97.53	95.71	96.86	302,902	+0.58(+0.60%)
Apr 22, 2019	96.05	96.72	95.74	96.29	405,237	-0.35(-0.36%)
Apr 18, 2019	97.17	97.63	95.96	96.63	300,553	-0.32(-0.33%)
Apr 17, 2019	97.63	98.08	95.69	96.95	389,017	+0.74(+0.77%)
Apr 16, 2019	94.55	97.07	94.55	96.21	449,781	+2.45(+2.62%)
Apr 15, 2019	95.71	96.15	93.28	93.76	301,911	-1.93(-2.02%)
Apr 12, 2019	94.37	95.79	93.36	95.69	445,268	+1.79(+1.91%)
Apr 11, 2019	94.03	95.27	93.79	93.90	523,248	+0.07(+0.07%)
Apr 10, 2019	93.75	93.98	92.55	93.83	637,693	+0.38(+0.41%)
Apr 09, 2019	94.70	94.70	93.09	93.45	441,296	-2.00(-2.10%)
Apr 08, 2019	95.15	95.46	94.10	95.45	350,969	+0.14(+0.15%)
Apr 05, 2019	94.93	95.95	94.60	95.30	693,840	+0.91(+0.97%)
Apr 04, 2019	94.67	95.74	93.49	94.39	549,402	-0.42(-0.45%)
Apr 03, 2019	92.81	96.18	92.39	94.81	1,227,275	+3.63(+3.98%)
Apr 02, 2019	91.35	91.35	90.11	91.19	651,255	+0.36(+0.39%)

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.