Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	82.87	84.21	82.55	84.21	2,354,050	+1.33(+1.60%)
Jun 27, 2019	82.39	82.92	81.78	82.88	766,050	+0.78(+0.96%)
Jun 26, 2019	82.43	82.74	81.53	82.09	1,066,015	-0.39(-0.47%)
Jun 25, 2019	82.43	83.48	82.26	82.48	1,032,397	+0.26(+0.32%)
Jun 24, 2019	82.23	82.32	81.18	82.22	919,735	+0.02(+0.02%)
Jun 21, 2019	82.04	82.39	80.75	82.20	1,718,328	+0.36(+0.44%)
Jun 20, 2019	82.77	83.57	81.25	81.84	1,324,225	-1.02(-1.23%)
Jun 19, 2019	81.10	83.07	81.06	82.86	852,871	+1.83(+2.26%)
Jun 18, 2019	81.95	82.28	80.92	81.03	838,432	-0.08(-0.09%)
Jun 17, 2019	80.98	81.34	80.55	81.11	685,086	+0.35(+0.43%)
Jun 14, 2019	81.19	81.33	80.42	80.76	1,044,199	-0.36(-0.45%)
Jun 13, 2019	82.45	82.45	80.70	81.12	1,577,449	-0.89(-1.08%)
Jun 12, 2019	81.13	82.26	80.94	82.01	1,021,595	+1.01(+1.24%)
Jun 11, 2019	80.73	81.30	80.20	81.01	1,155,532	+0.37(+0.46%)
Jun 10, 2019	81.29	81.45	80.47	80.64	1,497,526	+0.17(+0.21%)
Jun 07, 2019	80.16	81.01	80.05	80.47	1,428,273	+0.50(+0.63%)
Jun 06, 2019	78.33	80.13	78.11	79.97	1,604,558	+1.92(+2.46%)
Jun 05, 2019	78.34	78.90	77.93	78.05	1,446,316	+0.41(+0.53%)
Jun 04, 2019	76.18	77.78	75.71	77.64	1,525,663	+2.21(+2.93%)
Jun 03, 2019	74.64	75.96	74.19	75.43	1,435,486	+0.99(+1.33%)
May 31, 2019	71.75	74.48	69.74	74.43	1,911,565	+2.84(+3.96%)
May 30, 2019	71.29	72.48	71.29	71.60	1,306,217	+0.37(+0.52%)
May 29, 2019	71.64	71.64	70.24	71.23	1,373,882	-0.40(-0.57%)
May 28, 2019	73.01	74.13	71.59	71.63	1,711,899	-1.16(-1.59%)
May 24, 2019	73.19	73.55	72.55	72.79	940,179	-0.18(-0.24%)
May 23, 2019	73.00	73.25	72.69	72.97	1,115,677	-0.40(-0.55%)
May 22, 2019	73.21	73.58	73.05	73.37	800,080	+0.26(+0.35%)
May 21, 2019	72.78	73.38	72.72	73.11	853,167	+0.76(+1.05%)
May 20, 2019	72.85	73.28	72.22	72.36	804,105	-0.81(-1.11%)
May 17, 2019	72.33	73.65	72.32	73.17	840,960	+0.27(+0.37%)
May 16, 2019	72.75	73.85	72.67	72.90	1,248,386	+0.22(+0.31%)
May 15, 2019	71.87	72.90	71.36	72.68	735,492	+0.74(+1.03%)
May 14, 2019	71.69	72.53	71.69	71.94	596,698	+0.25(+0.35%)
May 13, 2019	71.77	72.26	71.14	71.68	722,362	-1.25(-1.71%)
May 10, 2019	72.62	73.19	71.02	72.93	596,113	+0.09(+0.13%)
May 09, 2019	72.26	73.08	71.41	72.84	808,202	+0.12(+0.17%)
May 08, 2019	72.25	73.10	71.88	72.72	691,780	+0.42(+0.59%)
May 07, 2019	73.09	73.43	71.68	72.29	931,390	-1.38(-1.88%)
May 06, 2019	72.71	74.06	72.07	73.68	1,254,707	+0.21(+0.29%)
May 03, 2019	72.69	73.63	72.62	73.46	1,066,203	+0.77(+1.07%)
May 02, 2019	71.96	72.74	71.11	72.69	1,110,032	+0.85(+1.19%)
May 01, 2019	72.43	72.72	71.60	71.84	825,929	-0.63(-0.87%)
Apr 30, 2019	71.72	72.66	71.27	72.47	1,251,751	+1.01(+1.41%)
Apr 29, 2019	72.02	72.48	71.32	71.46	1,089,488	-0.60(-0.84%)
Apr 26, 2019	70.85	72.09	70.09	72.06	1,409,469	+1.70(+2.42%)
Apr 25, 2019	70.25	70.65	69.84	70.36	2,191,879	-0.24(-0.34%)
Apr 24, 2019	71.94	72.08	70.42	70.60	1,455,634	-1.07(-1.49%)
Apr 23, 2019	71.38	72.13	71.00	71.67	1,216,400	+0.61(+0.85%)
Apr 22, 2019	69.97	71.70	69.97	71.06	1,273,599	+0.77(+1.10%)
Apr 18, 2019	70.10	71.14	69.68	70.29	1,981,978	+0.48(+0.69%)
Apr 17, 2019	72.55	72.55	69.61	69.81	1,647,022	-2.42(-3.35%)
Apr 16, 2019	74.14	74.35	71.80	72.23	1,122,406	-1.66(-2.25%)
Apr 15, 2019	73.58	73.97	73.20	73.89	890,074	+0.67(+0.91%)
Apr 12, 2019	72.99	74.29	72.88	73.22	1,124,214	+0.26(+0.36%)
Apr 11, 2019	73.26	73.26	72.25	72.96	1,199,997	+0.05(+0.07%)
Apr 10, 2019	72.51	73.28	72.07	72.91	785,186	+0.55(+0.77%)
Apr 09, 2019	72.22	73.17	72.09	72.35	1,594,216	-0.14(-0.20%)
Apr 08, 2019	72.27	72.50	71.13	72.49	1,183,610	+0.15(+0.20%)
Apr 05, 2019	72.38	72.86	72.05	72.35	2,884,551	-0.32(-0.44%)
Apr 04, 2019	74.26	74.26	72.35	72.67	1,686,182	-1.58(-2.13%)
Apr 03, 2019	74.58	74.83	73.87	74.25	1,463,651	-0.13(-0.17%)
Apr 02, 2019	74.10	74.61	73.03	74.38	1,152,696	+0.44(+0.60%)

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.