Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	64.73	65.25	64.04	64.27	1,936,100	-0.42(-0.65%)
Jun 27, 2019	63.58	65.13	63.00	64.69	797,021	+1.10(+1.73%)
Jun 26, 2019	64.47	65.61	62.82	63.59	875,357	-0.87(-1.35%)
Jun 25, 2019	64.23	65.23	63.62	64.46	659,199	+0.62(+0.97%)
Jun 24, 2019	64.51	64.67	62.67	63.84	827,981	-0.49(-0.76%)
Jun 21, 2019	64.87	64.88	63.90	64.33	1,191,000	-0.59(-0.91%)
Jun 20, 2019	66.22	66.22	63.83	64.92	1,042,827	-0.32(-0.49%)
Jun 19, 2019	65.05	65.66	64.63	65.24	806,448	+0.34(+0.52%)
Jun 18, 2019	65.00	65.43	64.12	64.90	844,360	+0.17(+0.26%)
Jun 17, 2019	62.47	65.06	62.46	64.73	1,133,488	+2.64(+4.25%)
Jun 14, 2019	63.70	63.87	62.05	62.09	902,500	-1.79(-2.80%)
Jun 13, 2019	64.85	65.29	63.57	63.88	848,605	-0.56(-0.87%)
Jun 12, 2019	63.76	64.90	63.33	64.44	1,121,685	+1.08(+1.70%)
Jun 11, 2019	64.34	64.40	62.66	63.36	1,144,593	-0.54(-0.85%)
Jun 10, 2019	63.85	64.85	63.48	63.90	1,015,866	+0.22(+0.35%)
Jun 07, 2019	63.73	63.80	61.91	63.68	1,034,100	+0.19(+0.30%)
Jun 06, 2019	66.16	66.39	63.34	63.49	1,083,050	-2.78(-4.19%)
Jun 05, 2019	66.12	66.41	65.48	66.27	736,669	+0.70(+1.07%)
Jun 04, 2019	65.63	65.71	63.70	65.57	1,592,348	+0.66(+1.02%)
Jun 03, 2019	66.02	66.50	64.25	64.91	1,563,202	-0.69(-1.05%)
May 31, 2019	64.32	66.67	64.04	65.60	1,506,000	+0.88(+1.36%)
May 30, 2019	64.65	65.68	63.76	64.72	1,076,653	+0.30(+0.47%)
May 29, 2019	64.64	65.35	63.52	64.42	1,390,529	-0.62(-0.95%)
May 28, 2019	64.97	65.74	63.56	65.04	8,094,383	+0.32(+0.49%)
May 24, 2019	67.63	68.74	63.80	64.72	2,588,000	-2.42(-3.60%)
May 23, 2019	68.27	68.62	66.21	67.14	1,265,558	-1.42(-2.07%)
May 22, 2019	69.32	69.66	67.50	68.56	1,236,153	-0.68(-0.98%)
May 21, 2019	68.13	69.78	67.57	69.24	1,022,715	+1.78(+2.64%)
May 20, 2019	66.85	68.11	66.46	67.46	1,092,484	+0.06(+0.09%)
May 17, 2019	67.04	68.85	66.97	67.40	1,013,400	-0.38(-0.56%)
May 16, 2019	66.93	68.70	66.70	67.78	988,262	+1.23(+1.85%)
May 15, 2019	66.44	68.26	66.05	66.55	1,163,552	-0.19(-0.28%)
May 14, 2019	67.05	67.85	66.31	66.74	1,686,593	+0.19(+0.29%)
May 13, 2019	67.29	67.86	66.09	66.55	1,425,172	-2.73(-3.94%)
May 10, 2019	67.19	69.91	67.00	69.28	1,401,300	+1.92(+2.85%)
May 09, 2019	68.00	69.91	66.18	67.36	2,001,604	-1.29(-1.88%)
May 08, 2019	63.97	69.64	63.19	68.65	5,360,308	+1.03(+1.52%)
May 07, 2019	72.19	72.53	67.10	67.62	2,450,493	-5.12(-7.04%)
May 06, 2019	72.42	73.60	71.97	72.74	1,153,472	-0.72(-0.98%)
May 03, 2019	73.22	73.73	72.20	73.46	1,177,600	+1.25(+1.73%)
May 02, 2019	73.42	73.79	71.12	72.21	1,577,639	-1.36(-1.85%)
May 01, 2019	74.37	74.81	73.23	73.57	720,273	-0.76(-1.02%)
Apr 30, 2019	74.34	75.00	72.81	74.33	935,393	-0.05(-0.07%)
Apr 29, 2019	74.70	75.14	73.67	74.38	889,701	-0.35(-0.47%)
Apr 26, 2019	74.04	74.99	72.41	74.73	956,700	+0.87(+1.18%)
Apr 25, 2019	73.80	74.44	72.41	73.86	1,008,017	+0.53(+0.72%)
Apr 24, 2019	75.02	75.10	72.45	73.33	1,665,422	-1.67(-2.23%)
Apr 23, 2019	72.91	75.11	72.66	75.00	1,110,393	+2.36(+3.25%)
Apr 22, 2019	73.75	75.63	71.67	72.64	1,130,168	-0.35(-0.48%)
Apr 18, 2019	72.53	74.00	70.87	72.99	2,181,700	+0.32(+0.44%)
Apr 17, 2019	78.96	79.00	70.81	72.67	3,767,681	-10.61(-12.74%)
Apr 16, 2019	84.22	85.45	82.79	83.28	1,196,304	-0.60(-0.72%)
Apr 15, 2019	84.84	85.88	83.41	83.88	1,000,835	-0.73(-0.86%)
Apr 12, 2019	84.27	85.14	83.85	84.61	680,000	+0.85(+1.01%)
Apr 11, 2019	85.57	85.57	82.90	83.76	891,300	-1.86(-2.17%)
Apr 10, 2019	84.69	86.08	83.95	85.62	909,114	+1.90(+2.27%)
Apr 09, 2019	85.44	85.51	82.62	83.72	1,114,000	-2.42(-2.81%)
Apr 08, 2019	84.90	86.58	83.34	86.14	1,274,582	+1.15(+1.35%)
Apr 05, 2019	82.63	85.82	82.30	84.99	1,381,000	+2.84(+3.46%)
Apr 04, 2019	84.67	85.00	81.23	82.15	1,154,950	-2.74(-3.23%)
Apr 03, 2019	81.68	85.04	81.21	84.89	2,015,670	+3.15(+3.85%)
Apr 02, 2019	81.64	82.18	80.42	81.74	876,697	+0.43(+0.53%)

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.