Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.37	80.02	77.64	77.88	337,450	-0.10(-0.13%)
Jun 27, 2019	77.26	78.08	76.68	77.98	135,375	+1.25(+1.64%)
Jun 26, 2019	75.42	76.94	75.30	76.73	188,573	+1.69(+2.25%)
Jun 25, 2019	76.63	77.74	74.84	75.04	239,604	-1.56(-2.03%)
Jun 24, 2019	78.04	78.04	76.51	76.60	128,144	-1.69(-2.16%)
Jun 21, 2019	78.51	79.01	77.64	78.28	291,917	-0.75(-0.95%)
Jun 20, 2019	79.07	80.47	78.10	79.04	151,632	+0.75(+0.96%)
Jun 19, 2019	78.23	79.70	77.08	78.28	187,756	-0.55(-0.69%)
Jun 18, 2019	77.13	79.52	76.89	78.83	153,108	+2.08(+2.71%)
Jun 17, 2019	77.83	77.83	76.42	76.75	201,657	-0.96(-1.24%)
Jun 14, 2019	78.03	79.75	76.79	77.71	156,590	-0.56(-0.72%)
Jun 13, 2019	76.40	78.89	76.40	78.28	107,621	+2.29(+3.02%)
Jun 12, 2019	78.58	78.58	75.74	75.98	147,443	-2.37(-3.03%)
Jun 11, 2019	80.34	80.91	78.07	78.35	200,348	-1.32(-1.66%)
Jun 10, 2019	76.49	79.86	76.47	79.68	220,210	+3.76(+4.95%)
Jun 07, 2019	75.03	76.72	74.83	75.92	128,855	+1.13(+1.52%)
Jun 06, 2019	75.07	75.22	73.65	74.79	146,539	-0.72(-0.95%)
Jun 05, 2019	76.16	76.16	73.60	75.51	139,570	-0.60(-0.79%)
Jun 04, 2019	74.29	76.17	74.29	76.11	221,671	+3.33(+4.58%)
Jun 03, 2019	71.09	74.00	71.09	72.78	209,697	+1.60(+2.24%)
May 31, 2019	73.28	73.74	70.86	71.18	190,356	-3.54(-4.74%)
May 30, 2019	75.22	76.40	74.27	74.72	116,146	-0.34(-0.46%)
May 29, 2019	73.84	75.99	73.84	75.06	154,333	+0.60(+0.81%)
May 28, 2019	77.04	77.63	74.26	74.46	223,743	-2.13(-2.78%)
May 24, 2019	76.34	77.64	75.82	76.59	109,323	+1.40(+1.86%)
May 23, 2019	74.87	76.45	73.65	75.19	183,614	-0.02(-0.02%)
May 22, 2019	76.57	76.98	74.36	75.21	163,970	-1.83(-2.37%)
May 21, 2019	74.42	77.73	74.42	77.04	227,193	+2.86(+3.86%)
May 20, 2019	73.71	75.40	73.40	74.18	209,903	-0.34(-0.46%)
May 17, 2019	75.87	76.42	74.47	74.52	217,949	-2.11(-2.76%)
May 16, 2019	78.56	78.94	76.34	76.63	187,081	-1.75(-2.24%)
May 15, 2019	76.37	78.79	75.41	78.38	159,321	+0.98(+1.27%)
May 14, 2019	75.71	77.51	75.07	77.41	161,808	+2.09(+2.77%)
May 13, 2019	76.57	77.07	75.05	75.32	242,380	-2.88(-3.68%)
May 10, 2019	77.09	78.22	75.95	78.20	306,083	+0.56(+0.72%)
May 09, 2019	79.40	79.60	76.28	77.64	326,543	-2.62(-3.26%)
May 08, 2019	79.96	81.09	77.66	80.26	385,437	-0.21(-0.26%)
May 07, 2019	76.44	83.98	75.18	80.46	562,757	+3.07(+3.96%)
May 06, 2019	76.31	77.40	75.71	77.40	374,280	-0.62(-0.79%)
May 03, 2019	76.54	78.29	76.37	78.02	227,379	+2.20(+2.90%)
May 02, 2019	75.16	76.72	74.55	75.82	174,918	+0.46(+0.62%)
May 01, 2019	75.94	76.55	75.19	75.35	367,790	-0.10(-0.14%)
Apr 30, 2019	76.89	76.89	75.02	75.46	193,009	-1.72(-2.23%)
Apr 29, 2019	77.47	78.44	76.64	77.17	129,295	-0.33(-0.43%)
Apr 26, 2019	75.11	77.60	74.73	77.51	155,428	+2.66(+3.56%)
Apr 25, 2019	78.22	78.22	74.39	74.85	224,356	-3.95(-5.01%)
Apr 24, 2019	78.65	79.33	77.29	78.80	155,423	+0.06(+0.08%)
Apr 23, 2019	78.09	78.98	77.23	78.74	219,858	+0.87(+1.11%)
Apr 22, 2019	79.74	79.77	77.66	77.87	148,368	-2.13(-2.66%)
Apr 18, 2019	79.65	80.49	78.59	80.00	168,817	+0.09(+0.12%)
Apr 17, 2019	78.74	79.95	78.09	79.90	246,665	+1.65(+2.11%)
Apr 16, 2019	77.83	78.36	76.89	78.26	236,904	+0.65(+0.84%)
Apr 15, 2019	77.17	77.75	76.40	77.60	218,994	+0.27(+0.34%)
Apr 12, 2019	76.01	77.65	75.50	77.34	250,897	+2.00(+2.66%)
Apr 11, 2019	74.50	75.48	74.10	75.34	109,392	+0.76(+1.03%)
Apr 10, 2019	72.76	74.86	72.15	74.57	205,251	+2.02(+2.78%)
Apr 09, 2019	72.48	73.19	71.80	72.55	337,902	-0.48(-0.66%)
Apr 08, 2019	70.94	73.33	70.59	73.03	186,903	+1.63(+2.29%)
Apr 05, 2019	70.43	71.45	70.22	71.40	184,069	+1.07(+1.53%)
Apr 04, 2019	68.40	70.74	68.22	70.33	103,769	+1.86(+2.72%)
Apr 03, 2019	66.07	69.19	66.07	68.46	214,478	+3.33(+5.12%)
Apr 02, 2019	66.63	66.63	64.93	65.13	180,030	-1.54(-2.31%)

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.