Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.68	79.76	78.68	79.58	349,312	+0.95(+1.21%)
Jun 27, 2019	78.65	79.30	78.41	78.62	224,851	+0.24(+0.31%)
Jun 26, 2019	77.90	78.61	77.46	78.38	262,882	+0.81(+1.04%)
Jun 25, 2019	78.10	78.35	77.55	77.58	206,154	-0.40(-0.51%)
Jun 24, 2019	78.72	78.94	77.79	77.97	302,055	-0.81(-1.03%)
Jun 21, 2019	78.30	79.06	77.67	78.79	524,685	-0.05(-0.06%)
Jun 20, 2019	78.74	79.08	77.91	78.84	241,533	+1.22(+1.58%)
Jun 19, 2019	77.65	77.90	77.13	77.61	189,554	+0.16(+0.20%)
Jun 18, 2019	76.92	78.17	76.39	77.46	202,112	+1.16(+1.53%)
Jun 17, 2019	77.12	77.12	76.20	76.29	239,919	-0.84(-1.09%)
Jun 14, 2019	78.10	78.10	76.86	77.14	286,407	-1.17(-1.50%)
Jun 13, 2019	77.62	78.79	77.12	78.31	511,303	+0.74(+0.95%)
Jun 12, 2019	76.85	77.58	76.38	77.58	281,244	+0.73(+0.95%)
Jun 11, 2019	77.62	77.62	76.51	76.85	242,085	-0.35(-0.45%)
Jun 10, 2019	76.45	77.49	76.14	77.20	190,392	+1.51(+2.00%)
Jun 07, 2019	75.37	76.20	74.76	75.68	176,544	+1.08(+1.44%)
Jun 06, 2019	74.07	74.82	73.27	74.61	165,474	+0.38(+0.51%)
Jun 05, 2019	74.75	75.19	73.69	74.23	391,107	-0.34(-0.46%)
Jun 04, 2019	72.31	74.81	72.29	74.57	252,353	+3.25(+4.56%)
Jun 03, 2019	70.56	71.98	70.48	71.32	243,670	+0.78(+1.10%)
May 31, 2019	71.00	71.72	69.86	70.54	400,599	-1.75(-2.42%)
May 30, 2019	71.73	72.70	71.50	72.29	245,123	+0.52(+0.73%)
May 29, 2019	70.93	72.31	70.93	71.76	226,133	+0.25(+0.35%)
May 28, 2019	72.31	72.70	71.40	71.51	191,699	-0.80(-1.10%)
May 24, 2019	73.21	73.46	72.10	72.31	123,673	-0.30(-0.41%)
May 23, 2019	72.64	73.07	72.10	72.61	246,501	-1.14(-1.54%)
May 22, 2019	73.40	74.02	73.22	73.74	171,396	-0.05(-0.07%)
May 21, 2019	73.56	74.16	73.26	73.79	246,348	+0.68(+0.93%)
May 20, 2019	72.70	73.56	72.55	73.11	185,504	-0.10(-0.13%)
May 17, 2019	73.52	74.04	72.98	73.21	176,853	-1.15(-1.54%)
May 16, 2019	74.82	75.45	74.18	74.35	177,961	-0.49(-0.66%)
May 15, 2019	73.85	75.04	73.24	74.85	133,287	+0.51(+0.69%)
May 14, 2019	74.73	74.77	73.71	74.33	323,352	+0.17(+0.24%)
May 13, 2019	76.06	76.34	73.64	74.16	312,997	-3.79(-4.87%)
May 10, 2019	78.51	78.89	76.48	77.95	193,961	-1.14(-1.44%)
May 09, 2019	78.61	79.23	77.18	79.09	190,603	-0.29(-0.37%)
May 08, 2019	80.46	80.66	78.95	79.38	249,821	-1.47(-1.81%)
May 07, 2019	83.45	83.45	80.05	80.84	256,888	-2.77(-3.31%)
May 06, 2019	82.77	84.32	82.48	83.61	210,484	-1.06(-1.25%)
May 03, 2019	83.16	84.72	83.16	84.67	218,490	+2.13(+2.59%)
May 02, 2019	81.92	82.62	81.38	82.53	256,363	+0.62(+0.76%)
May 01, 2019	82.96	83.21	81.69	81.91	152,982	-0.64(-0.78%)
Apr 30, 2019	82.91	82.91	81.29	82.55	218,210	+0.17(+0.21%)
Apr 29, 2019	81.18	82.56	80.63	82.38	212,926	+1.60(+1.98%)
Apr 26, 2019	79.78	80.97	79.60	80.78	207,565	+1.08(+1.35%)
Apr 25, 2019	81.38	81.94	79.67	79.70	133,105	-2.46(-3.00%)
Apr 24, 2019	81.71	82.65	81.69	82.16	213,933	+0.33(+0.40%)
Apr 23, 2019	81.89	82.50	81.35	81.83	180,437	-0.02(-0.02%)
Apr 22, 2019	81.76	82.00	81.43	81.85	60,009	-0.32(-0.39%)
Apr 18, 2019	82.26	82.68	81.83	82.17	321,757	+0.21(+0.26%)
Apr 17, 2019	82.48	83.28	81.86	81.96	177,927	-0.33(-0.40%)
Apr 16, 2019	81.26	82.42	81.20	82.29	214,427	+1.43(+1.76%)
Apr 15, 2019	81.51	81.91	80.70	80.86	277,135	-0.65(-0.80%)
Apr 12, 2019	81.83	82.36	81.17	81.51	344,946	+0.39(+0.48%)
Apr 11, 2019	81.58	81.70	81.02	81.13	362,520	-0.06(-0.07%)
Apr 10, 2019	81.15	81.45	80.65	81.18	172,502	-0.03(-0.04%)
Apr 09, 2019	82.42	82.66	80.91	81.21	145,409	-1.44(-1.74%)
Apr 08, 2019	82.09	82.83	81.52	82.65	111,187	+0.54(+0.66%)
Apr 05, 2019	81.71	82.41	81.58	82.11	80,078	+0.56(+0.69%)
Apr 04, 2019	81.18	81.54	80.87	81.54	187,023	+0.52(+0.65%)
Apr 03, 2019	81.43	81.99	80.77	81.02	201,568	-0.25(-0.31%)
Apr 02, 2019	81.38	81.38	80.57	81.27	104,716	+0.07(+0.08%)

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.