Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.31	77.02	74.41	74.84	1,591,296	-0.58(-0.76%)
Jun 27, 2019	73.87	75.56	73.87	75.41	357,334	+2.08(+2.83%)
Jun 26, 2019	72.37	73.64	72.34	73.34	365,738	+2.67(+3.78%)
Jun 25, 2019	73.50	73.74	70.60	70.67	491,536	-2.57(-3.52%)
Jun 24, 2019	73.38	73.54	72.84	73.24	729,170	+0.07(+0.09%)
Jun 21, 2019	72.94	73.54	72.85	73.17	554,023	+0.00(+0.00%)
Jun 20, 2019	72.33	73.42	71.59	73.17	521,445	+1.63(+2.28%)
Jun 19, 2019	71.55	72.41	70.76	71.54	385,805	+0.56(+0.78%)
Jun 18, 2019	69.74	72.25	69.21	70.98	483,890	+1.94(+2.81%)
Jun 17, 2019	69.27	69.89	68.15	69.04	583,164	+0.00(+0.00%)
Jun 14, 2019	69.47	69.47	68.11	69.04	635,935	-1.71(-2.42%)
Jun 13, 2019	71.23	71.91	70.25	70.75	305,312	-0.27(-0.38%)
Jun 12, 2019	72.42	72.42	70.19	71.02	471,380	-1.92(-2.63%)
Jun 11, 2019	74.45	74.63	72.23	72.94	381,154	-0.26(-0.35%)
Jun 10, 2019	71.38	73.98	71.38	73.20	338,204	+2.33(+3.29%)
Jun 07, 2019	71.13	71.64	70.24	70.87	204,207	+0.16(+0.23%)
Jun 06, 2019	70.12	70.96	68.91	70.70	233,161	+0.75(+1.07%)
Jun 05, 2019	71.65	72.09	68.07	69.95	557,005	-1.41(-1.98%)
Jun 04, 2019	69.34	71.41	68.87	71.37	665,741	+3.28(+4.81%)
Jun 03, 2019	69.11	69.38	67.71	68.09	532,746	-0.57(-0.83%)
May 31, 2019	68.68	69.48	68.50	68.66	444,010	-1.12(-1.61%)
May 30, 2019	70.20	71.04	69.09	69.78	297,641	-0.15(-0.22%)
May 29, 2019	70.46	71.46	69.21	69.94	850,472	-1.34(-1.87%)
May 28, 2019	71.74	72.20	70.88	71.27	403,286	-0.17(-0.24%)
May 24, 2019	71.83	72.36	71.34	71.44	427,357	+0.25(+0.35%)
May 23, 2019	70.81	71.43	70.40	71.19	665,329	-0.86(-1.19%)
May 22, 2019	72.07	72.71	70.62	72.05	383,734	-0.56(-0.77%)
May 21, 2019	72.14	72.83	71.46	72.61	539,679	+1.63(+2.30%)
May 20, 2019	73.77	73.77	70.55	70.98	527,209	-3.98(-5.31%)
May 17, 2019	76.02	77.31	74.84	74.95	697,220	-2.11(-2.74%)
May 16, 2019	77.96	78.21	76.60	77.06	377,285	-1.24(-1.58%)
May 15, 2019	77.76	79.08	77.26	78.30	282,893	+0.92(+1.19%)
May 14, 2019	77.36	78.17	76.51	77.38	403,057	+1.15(+1.51%)
May 13, 2019	77.36	78.30	75.69	76.23	731,790	-3.64(-4.56%)
May 10, 2019	80.55	81.15	78.73	79.87	431,523	-1.32(-1.63%)
May 09, 2019	80.59	81.72	79.16	81.19	497,958	-1.06(-1.29%)
May 08, 2019	82.16	83.81	81.88	82.25	505,033	-0.16(-0.20%)
May 07, 2019	83.99	84.46	81.14	82.42	789,340	-3.34(-3.90%)
May 06, 2019	84.67	86.06	84.08	85.76	466,665	-1.37(-1.57%)
May 03, 2019	86.61	87.32	85.69	87.13	533,168	+1.41(+1.64%)
May 02, 2019	85.43	87.61	84.68	85.72	845,046	+0.86(+1.02%)
May 01, 2019	86.46	88.37	84.85	84.86	1,122,430	-2.35(-2.69%)
Apr 30, 2019	90.27	91.71	84.61	87.21	2,295,650	-8.90(-9.26%)
Apr 29, 2019	97.21	97.74	95.89	96.11	572,279	-1.25(-1.28%)
Apr 26, 2019	95.60	97.45	94.23	97.36	464,187	+0.81(+0.84%)
Apr 25, 2019	97.77	99.52	96.11	96.54	468,746	+0.00(+0.00%)
Apr 24, 2019	96.49	99.18	95.86	96.54	399,021	+0.05(+0.05%)
Apr 23, 2019	95.96	97.16	95.34	96.49	304,059	+0.58(+0.60%)
Apr 22, 2019	95.69	96.35	95.37	95.92	406,785	-0.34(-0.36%)
Apr 18, 2019	96.80	97.26	95.59	96.26	301,701	-0.32(-0.33%)
Apr 17, 2019	97.26	97.71	95.33	96.58	390,503	+0.74(+0.77%)
Apr 16, 2019	94.19	96.70	94.19	95.84	451,498	+2.44(+2.62%)
Apr 15, 2019	95.34	95.78	92.93	93.40	303,064	-1.93(-2.02%)
Apr 12, 2019	94.01	95.43	93.01	95.33	446,968	+1.78(+1.91%)
Apr 11, 2019	93.67	94.90	93.43	93.54	525,246	+0.07(+0.07%)
Apr 10, 2019	93.39	93.62	92.20	93.48	640,128	+0.38(+0.41%)
Apr 09, 2019	94.34	94.34	92.74	93.09	442,981	-1.99(-2.10%)
Apr 08, 2019	94.79	95.10	93.74	95.09	352,309	+0.14(+0.15%)
Apr 05, 2019	94.57	95.58	94.24	94.94	696,490	+0.91(+0.97%)
Apr 04, 2019	94.31	95.37	93.13	94.03	551,500	-0.42(-0.45%)
Apr 03, 2019	92.46	95.81	92.04	94.45	1,231,962	+3.61(+3.98%)
Apr 02, 2019	91.00	91.00	89.77	90.84	653,742	+0.35(+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.