Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.12	74.67	73.99	74.49	3,447,188	+0.50(+0.68%)
Jun 27, 2019	74.09	74.59	73.29	73.99	2,476,050	+0.08(+0.11%)
Jun 26, 2019	73.66	74.14	73.49	73.91	2,078,577	+0.49(+0.67%)
Jun 25, 2019	73.68	73.95	73.29	73.42	3,559,911	-0.17(-0.23%)
Jun 24, 2019	74.17	74.52	73.21	73.59	3,078,941	-0.85(-1.14%)
Jun 21, 2019	74.12	74.90	73.55	74.44	5,398,069	+0.52(+0.70%)
Jun 20, 2019	72.81	74.16	72.61	73.92	4,696,877	+2.41(+3.36%)
Jun 19, 2019	71.35	71.76	71.02	71.51	2,793,380	+0.43(+0.60%)
Jun 18, 2019	69.88	71.34	69.84	71.08	1,936,486	+1.64(+2.36%)
Jun 17, 2019	69.95	70.19	69.29	69.45	1,470,950	-0.65(-0.93%)
Jun 14, 2019	70.45	70.73	69.54	70.10	1,543,599	-0.82(-1.16%)
Jun 13, 2019	70.90	71.02	70.33	70.92	1,662,555	+0.55(+0.79%)
Jun 12, 2019	70.76	70.90	70.07	70.37	1,484,897	-0.48(-0.68%)
Jun 11, 2019	71.56	72.06	70.69	70.85	1,928,404	-0.10(-0.14%)
Jun 10, 2019	71.15	71.66	70.76	70.95	1,592,045	+0.21(+0.30%)
Jun 07, 2019	70.58	71.02	70.40	70.73	1,944,619	+0.70(+1.00%)
Jun 06, 2019	70.34	70.47	69.40	70.04	1,818,176	+0.07(+0.10%)
Jun 05, 2019	70.19	70.40	69.37	69.97	1,953,734	+0.40(+0.58%)
Jun 04, 2019	68.22	69.80	68.03	69.56	2,704,408	+2.14(+3.17%)
Jun 03, 2019	66.70	67.98	66.56	67.42	2,383,614	+0.80(+1.19%)
May 31, 2019	66.97	66.97	66.45	66.63	2,057,088	-1.22(-1.79%)
May 30, 2019	67.72	68.27	67.57	67.85	1,393,531	+0.23(+0.34%)
May 29, 2019	67.76	68.29	67.27	67.61	2,589,852	-0.54(-0.79%)
May 28, 2019	69.20	69.37	68.09	68.15	2,144,260	-1.07(-1.55%)
May 24, 2019	69.46	69.63	68.90	69.22	1,857,416	+0.29(+0.42%)
May 23, 2019	69.80	69.82	68.61	68.94	2,258,320	-1.66(-2.36%)
May 22, 2019	71.13	71.39	70.54	70.60	2,141,350	-0.89(-1.24%)
May 21, 2019	70.64	71.69	70.58	71.49	2,289,726	+1.34(+1.91%)
May 20, 2019	69.88	70.50	69.70	70.14	1,490,062	-0.30(-0.42%)
May 17, 2019	70.76	71.47	70.33	70.44	1,797,493	-1.13(-1.57%)
May 16, 2019	71.32	71.83	71.12	71.57	1,587,428	+0.42(+0.59%)
May 15, 2019	70.36	71.43	70.14	71.15	1,470,443	+0.35(+0.49%)
May 14, 2019	70.56	71.24	70.39	70.80	1,862,661	+0.58(+0.83%)
May 13, 2019	71.23	71.51	69.97	70.22	3,051,620	-2.67(-3.67%)
May 10, 2019	72.25	73.20	71.05	72.89	2,049,374	+0.47(+0.65%)
May 09, 2019	71.70	72.53	71.41	72.42	2,188,760	+0.00(+0.00%)
May 08, 2019	72.34	73.07	72.24	72.42	3,155,546	-0.06(-0.09%)
May 07, 2019	72.40	72.67	71.93	72.48	2,967,751	-0.90(-1.23%)
May 06, 2019	72.93	73.61	72.24	73.38	2,044,263	-0.68(-0.92%)
May 03, 2019	73.19	74.08	73.16	74.06	2,215,954	+1.23(+1.69%)
May 02, 2019	72.60	73.39	72.25	72.83	3,434,662	+0.20(+0.27%)
May 01, 2019	73.84	74.66	72.56	72.63	3,976,075	-0.81(-1.10%)
Apr 30, 2019	73.15	74.06	71.54	73.44	5,367,345	-1.04(-1.39%)
Apr 29, 2019	74.66	74.90	74.09	74.48	2,736,558	+0.20(+0.26%)
Apr 26, 2019	74.45	74.50	73.66	74.28	2,768,421	-0.03(-0.04%)
Apr 25, 2019	74.91	75.16	74.16	74.31	1,803,231	-1.37(-1.80%)
Apr 24, 2019	75.76	76.14	75.56	75.67	1,769,850	-0.22(-0.29%)
Apr 23, 2019	75.19	76.33	75.13	75.89	2,321,937	+0.58(+0.77%)
Apr 22, 2019	75.09	75.43	74.88	75.32	1,379,181	-0.24(-0.32%)
Apr 18, 2019	75.31	75.80	75.15	75.56	1,846,817	+0.69(+0.92%)
Apr 17, 2019	75.13	75.59	74.61	74.87	1,690,882	+0.25(+0.33%)
Apr 16, 2019	74.48	74.70	74.09	74.62	2,054,736	+0.48(+0.65%)
Apr 15, 2019	74.38	74.48	73.84	74.14	988,496	-0.24(-0.32%)
Apr 12, 2019	74.12	74.40	73.67	74.38	1,703,253	+0.80(+1.08%)
Apr 11, 2019	73.37	73.76	73.15	73.58	1,522,172	+0.50(+0.68%)
Apr 10, 2019	73.10	73.38	72.69	73.08	1,587,699	+0.06(+0.08%)
Apr 09, 2019	73.80	73.80	72.91	73.02	2,237,475	-1.18(-1.59%)
Apr 08, 2019	73.60	74.21	73.17	74.20	1,599,034	+0.38(+0.52%)
Apr 05, 2019	73.85	74.20	73.69	73.82	1,739,905	+0.06(+0.08%)
Apr 04, 2019	72.92	73.81	72.92	73.76	2,162,409	+0.27(+0.37%)
Apr 03, 2019	73.73	74.19	73.13	73.48	2,346,125	+0.20(+0.28%)
Apr 02, 2019	73.15	73.54	72.83	73.28	1,916,320	+0.35(+0.49%)

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.