Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.07	72.66	67.74	70.58	48,317	+1.30(+1.87%)
Jun 27, 2019	66.97	69.39	66.97	69.29	5,755	+0.88(+1.29%)
Jun 26, 2019	68.10	68.82	63.73	68.40	13,026	-0.61(-0.88%)
Jun 25, 2019	71.96	72.62	66.44	69.01	17,823	-3.51(-4.84%)
Jun 24, 2019	74.53	74.89	71.88	72.52	12,376	-1.74(-2.34%)
Jun 21, 2019	78.81	81.20	74.13	74.26	50,929	-5.06(-6.38%)
Jun 20, 2019	78.96	79.95	78.96	79.32	1,331	+0.67(+0.85%)
Jun 19, 2019	77.38	80.78	77.38	78.65	2,972	+1.16(+1.50%)
Jun 18, 2019	76.29	77.99	76.01	77.49	4,361	+1.47(+1.93%)
Jun 17, 2019	74.64	76.02	74.64	76.02	7,211	+0.09(+0.12%)
Jun 14, 2019	74.81	75.93	71.90	75.93	17,031	+0.82(+1.10%)
Jun 13, 2019	77.92	80.85	75.11	75.11	4,614	+0.00(+0.00%)
Jun 12, 2019	75.34	75.34	73.31	75.11	6,335	+0.44(+0.59%)
Jun 11, 2019	75.41	76.66	73.29	74.67	29,889	-0.38(-0.50%)
Jun 10, 2019	76.54	76.91	73.69	75.04	8,820	-1.88(-2.44%)
Jun 07, 2019	76.45	77.39	76.35	76.92	4,039	+0.12(+0.16%)
Jun 06, 2019	79.18	79.18	76.05	76.80	2,013	-0.61(-0.79%)
Jun 05, 2019	80.60	80.81	77.42	77.42	8,005	-2.11(-2.65%)
Jun 04, 2019	79.23	80.29	79.23	79.52	4,227	+0.40(+0.51%)
Jun 03, 2019	78.48	79.12	76.53	79.12	7,301	+0.88(+1.12%)
May 31, 2019	79.17	79.17	77.57	78.24	6,113	-0.90(-1.13%)
May 30, 2019	78.51	79.14	78.51	79.14	2,612	+0.26(+0.33%)
May 29, 2019	78.06	79.96	78.06	78.88	5,113	+0.09(+0.12%)
May 28, 2019	78.70	79.84	77.70	78.79	16,806	-0.07(-0.09%)
May 24, 2019	78.77	78.89	78.16	78.86	2,947	+0.27(+0.34%)
May 23, 2019	79.33	79.33	78.60	78.60	4,308	-1.55(-1.93%)
May 22, 2019	80.43	80.80	79.56	80.15	5,679	-1.00(-1.23%)
May 21, 2019	81.27	81.89	80.40	81.14	2,944	+0.17(+0.21%)
May 20, 2019	80.25	82.15	80.25	80.97	2,587	-0.53(-0.65%)
May 17, 2019	80.60	82.28	79.43	81.50	8,297	+0.58(+0.71%)
May 16, 2019	80.59	82.44	80.59	80.92	15,945	+0.32(+0.40%)
May 15, 2019	78.79	81.21	77.59	80.60	7,649	+1.46(+1.84%)
May 14, 2019	78.76	79.69	78.76	79.15	5,719	+0.96(+1.23%)
May 13, 2019	77.40	78.52	75.11	78.19	7,739	-0.59(-0.74%)
May 10, 2019	77.78	78.77	76.42	78.77	10,044	+0.82(+1.06%)
May 09, 2019	77.95	78.36	75.43	77.95	12,749	-0.45(-0.57%)
May 08, 2019	79.72	80.05	76.77	78.40	6,239	-1.32(-1.65%)
May 07, 2019	80.42	81.20	76.96	79.72	14,633	-1.36(-1.67%)
May 06, 2019	82.80	86.01	81.06	81.07	11,040	-3.10(-3.68%)
May 03, 2019	83.17	84.17	81.63	84.17	13,428	+3.13(+3.87%)
May 02, 2019	75.14	81.03	75.14	81.03	2,245	+2.35(+2.99%)
May 01, 2019	77.86	79.77	77.79	78.68	14,192	+1.14(+1.46%)
Apr 30, 2019	79.17	79.17	74.96	77.54	20,150	-1.83(-2.31%)
Apr 29, 2019	78.76	79.60	77.86	79.38	10,549	-1.41(-1.75%)
Apr 26, 2019	81.90	82.10	80.22	80.79	10,699	-1.12(-1.36%)
Apr 25, 2019	82.92	87.02	81.87	81.90	10,632	-4.88(-5.63%)
Apr 24, 2019	84.37	87.93	84.37	86.79	47,640	+1.24(+1.45%)
Apr 23, 2019	81.54	87.02	81.54	85.55	6,407	+2.85(+3.44%)
Apr 22, 2019	80.64	83.40	80.30	82.70	12,551	+3.48(+4.39%)
Apr 18, 2019	75.66	79.23	75.66	79.22	6,004	+3.96(+5.26%)
Apr 17, 2019	73.98	75.69	73.58	75.26	6,971	+2.62(+3.61%)
Apr 16, 2019	73.06	73.75	72.64	72.64	1,883	-0.28(-0.39%)
Apr 15, 2019	73.30	73.30	71.34	72.93	3,096	-0.02(-0.03%)
Apr 12, 2019	72.61	73.03	71.76	72.94	4,927	+2.16(+3.06%)
Apr 11, 2019	71.44	71.44	70.07	70.78	3,594	-1.29(-1.79%)
Apr 10, 2019	72.57	72.57	71.72	72.07	2,393	+0.10(+0.13%)
Apr 09, 2019	73.47	73.47	71.98	71.98	6,162	-1.32(-1.81%)
Apr 08, 2019	72.67	73.41	72.51	73.30	6,419	+0.63(+0.87%)
Apr 05, 2019	65.08	72.88	65.08	72.67	7,336	+1.33(+1.87%)
Apr 04, 2019	71.33	72.15	68.59	71.34	4,377	+0.05(+0.08%)
Apr 03, 2019	70.14	71.91	70.04	71.28	3,954	+1.19(+1.69%)
Apr 02, 2019	69.46	70.09	68.95	70.09	11,041	+0.54(+0.77%)

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.