Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	84.07	89.03	81.78	88.61	215,789	+4.80(+5.72%)
Jun 27, 2019	78.17	84.68	77.79	83.81	21,960	+5.74(+7.35%)
Jun 26, 2019	78.57	79.30	77.79	78.07	8,557	-0.50(-0.64%)
Jun 25, 2019	79.21	79.66	77.22	78.57	9,794	-1.05(-1.31%)
Jun 24, 2019	75.18	79.63	75.18	79.62	23,529	+4.42(+5.87%)
Jun 21, 2019	78.46	79.05	74.53	75.20	16,092	-3.69(-4.68%)
Jun 20, 2019	81.68	82.81	76.13	78.90	18,863	-2.68(-3.28%)
Jun 19, 2019	78.70	82.26	77.97	81.57	17,600	+2.59(+3.28%)
Jun 18, 2019	75.17	79.63	75.17	78.98	35,024	+4.56(+6.12%)
Jun 17, 2019	75.27	75.27	73.57	74.42	4,822	-0.21(-0.29%)
Jun 14, 2019	75.08	75.28	73.99	74.64	7,020	-0.69(-0.91%)
Jun 13, 2019	75.74	76.57	74.65	75.32	8,591	-0.20(-0.26%)
Jun 12, 2019	73.89	75.80	73.88	75.52	9,452	+1.50(+2.03%)
Jun 11, 2019	77.88	78.09	73.42	74.02	14,936	-3.75(-4.82%)
Jun 10, 2019	75.96	78.32	75.86	77.76	8,053	+2.14(+2.83%)
Jun 07, 2019	74.45	76.55	74.45	75.62	13,762	+1.43(+1.93%)
Jun 06, 2019	75.60	76.58	73.50	74.19	10,626	-1.34(-1.77%)
Jun 05, 2019	74.49	75.67	73.92	75.53	12,971	+0.86(+1.15%)
Jun 04, 2019	73.44	74.67	72.81	74.67	10,885	+1.67(+2.29%)
Jun 03, 2019	73.08	76.30	72.74	73.00	14,770	-0.59(-0.80%)
May 31, 2019	74.38	74.95	72.00	73.59	15,279	-1.59(-2.11%)
May 30, 2019	75.35	76.53	74.43	75.18	13,932	-0.06(-0.09%)
May 29, 2019	75.36	77.17	74.34	75.24	22,573	-0.96(-1.26%)
May 28, 2019	75.02	76.53	73.45	76.20	26,805	+1.25(+1.67%)
May 24, 2019	72.16	76.54	72.16	74.95	42,479	+3.19(+4.45%)
May 23, 2019	73.01	73.31	70.69	71.76	54,607	-1.62(-2.21%)
May 22, 2019	75.19	75.87	71.85	73.38	48,225	-2.03(-2.69%)
May 21, 2019	75.24	77.60	75.24	75.41	42,175	+0.20(+0.27%)
May 20, 2019	76.50	77.00	74.16	75.21	21,270	-1.85(-2.40%)
May 17, 2019	78.93	78.94	75.40	77.05	19,722	-2.05(-2.59%)
May 16, 2019	79.50	79.77	78.00	79.10	20,117	-0.40(-0.50%)
May 15, 2019	79.36	80.76	79.08	79.50	19,716	-0.42(-0.52%)
May 14, 2019	79.30	80.93	77.85	79.91	16,491	+1.01(+1.27%)
May 13, 2019	78.37	80.54	78.15	78.91	57,402	-0.23(-0.29%)
May 10, 2019	77.19	79.36	75.86	79.14	48,765	+1.40(+1.80%)
May 09, 2019	76.18	78.33	76.11	77.74	32,599	+1.18(+1.54%)
May 08, 2019	77.51	78.43	76.55	76.55	33,770	+0.45(+0.59%)
May 07, 2019	74.83	77.04	74.29	76.10	27,547	+0.85(+1.13%)
May 06, 2019	76.42	77.15	74.77	75.25	25,083	-1.89(-2.45%)
May 03, 2019	76.84	77.82	76.23	77.15	14,737	+0.53(+0.69%)
May 02, 2019	77.56	79.73	76.41	76.62	12,784	-1.08(-1.39%)
May 01, 2019	78.08	79.12	76.90	77.70	21,308	-0.18(-0.24%)
Apr 30, 2019	78.48	79.24	77.51	77.88	33,002	-0.55(-0.71%)
Apr 29, 2019	78.53	79.35	77.36	78.44	7,249	+0.00(+0.00%)
Apr 26, 2019	80.18	80.18	78.09	78.44	44,430	-0.05(-0.06%)
Apr 25, 2019	78.36	78.90	78.10	78.48	8,697	-0.59(-0.75%)
Apr 24, 2019	80.28	80.33	79.07	79.07	13,425	-1.67(-2.07%)
Apr 23, 2019	80.45	81.45	79.36	80.74	16,907	+1.11(+1.39%)
Apr 22, 2019	79.38	80.51	78.76	79.64	8,568	+0.06(+0.07%)
Apr 18, 2019	78.36	80.38	78.36	79.58	13,220	+1.18(+1.51%)
Apr 17, 2019	79.27	79.27	77.87	78.40	16,473	-0.30(-0.38%)
Apr 16, 2019	79.66	79.91	78.70	78.70	6,418	-0.67(-0.85%)
Apr 15, 2019	79.37	80.05	78.91	79.37	13,188	-0.54(-0.68%)
Apr 12, 2019	78.91	80.28	77.73	79.91	12,462	+1.34(+1.70%)
Apr 11, 2019	79.27	79.73	78.28	78.58	14,522	-0.71(-0.90%)
Apr 10, 2019	80.14	81.53	79.22	79.29	9,160	-0.26(-0.32%)
Apr 09, 2019	77.87	81.76	77.87	79.54	5,774	-0.01(-0.01%)
Apr 08, 2019	78.94	80.90	77.53	79.55	13,558	+0.41(+0.51%)
Apr 05, 2019	80.18	81.21	78.71	79.15	13,870	-0.78(-0.97%)
Apr 04, 2019	80.29	81.07	79.27	79.92	11,441	-0.82(-1.02%)
Apr 03, 2019	80.42	82.27	80.12	80.74	14,751	-0.26(-0.32%)
Apr 02, 2019	81.48	81.48	80.04	81.00	13,579	-0.59(-0.72%)

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.