Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	79.49	79.50	79.33	79.48	6,008,235	+0.08(+0.10%)
Jun 29, 2020	79.38	79.41	79.29	79.40	3,386,871	+0.05(+0.07%)
Jun 26, 2020	79.33	79.37	79.22	79.35	3,236,139	+0.14(+0.18%)
Jun 25, 2020	79.29	79.30	79.18	79.20	4,799,534	+0.08(+0.10%)
Jun 24, 2020	79.10	79.18	79.04	79.12	3,619,559	+0.01(+0.01%)
Jun 23, 2020	79.19	79.20	79.10	79.11	3,375,610	-0.04(-0.05%)
Jun 22, 2020	79.29	79.32	79.13	79.15	3,388,016	-0.03(-0.03%)
Jun 19, 2020	79.12	79.20	79.12	79.18	2,896,709	+0.03(+0.03%)
Jun 18, 2020	79.12	79.18	79.07	79.15	3,321,636	+0.09(+0.11%)
Jun 17, 2020	79.11	79.12	78.92	79.06	4,334,931	+0.02(+0.02%)
Jun 16, 2020	79.26	79.26	78.98	79.04	10,379,072	-0.10(-0.13%)
Jun 15, 2020	79.05	79.23	78.99	79.14	4,986,057	+0.16(+0.21%)
Jun 12, 2020	79.02	79.10	78.90	78.98	4,542,731	+0.08(+0.10%)
Jun 11, 2020	79.12	79.12	78.89	78.90	5,586,666	-0.14(-0.18%)
Jun 10, 2020	78.85	79.04	78.73	79.04	4,391,855	+0.33(+0.42%)
Jun 09, 2020	78.81	78.84	78.71	78.71	6,052,414	+0.05(+0.07%)
Jun 08, 2020	78.53	78.72	78.48	78.66	4,991,466	+0.08(+0.10%)
Jun 05, 2020	78.46	78.57	78.31	78.57	7,186,035	-0.01(-0.01%)
Jun 04, 2020	78.83	78.85	78.55	78.58	7,048,412	-0.19(-0.24%)
Jun 03, 2020	78.84	78.89	78.69	78.77	5,597,593	-0.18(-0.23%)
Jun 02, 2020	78.88	78.95	78.84	78.95	6,052,305	+0.06(+0.08%)
Jun 01, 2020	78.81	78.89	78.77	78.89	4,829,775	-0.06(-0.08%)
May 29, 2020	78.77	78.97	78.69	78.95	6,900,193	+0.22(+0.29%)
May 28, 2020	78.62	78.73	78.58	78.73	8,221,467	+0.03(+0.03%)
May 27, 2020	78.80	78.83	78.64	78.70	8,470,328	+0.04(+0.05%)
May 26, 2020	78.72	78.72	78.60	78.67	5,783,744	-0.04(-0.06%)
May 22, 2020	78.74	78.74	78.68	78.71	4,131,875	+0.03(+0.03%)
May 21, 2020	78.67	78.75	78.63	78.68	6,416,534	+0.08(+0.10%)
May 20, 2020	78.46	78.64	78.37	78.60	4,886,955	+0.21(+0.26%)
May 19, 2020	78.37	78.41	78.27	78.40	3,433,213	+0.10(+0.13%)
May 18, 2020	78.48	78.48	78.19	78.30	3,979,527	-0.14(-0.18%)
May 15, 2020	78.59	78.59	78.38	78.44	3,197,262	+0.04(+0.06%)
May 14, 2020	78.33	78.40	78.29	78.40	3,167,809	+0.22(+0.28%)
May 13, 2020	78.25	78.30	78.14	78.18	2,927,450	+0.09(+0.11%)
May 12, 2020	78.01	78.19	77.93	78.09	4,390,622	+0.25(+0.32%)
May 11, 2020	78.06	78.10	77.80	77.84	4,837,629	-0.24(-0.31%)
May 08, 2020	78.24	78.28	78.04	78.08	3,428,438	-0.22(-0.29%)
May 07, 2020	78.29	78.34	78.10	78.31	3,814,630	+0.25(+0.32%)
May 06, 2020	78.34	78.38	78.00	78.06	5,575,158	-0.35(-0.45%)
May 05, 2020	78.41	78.46	78.38	78.41	4,037,292	-0.07(-0.09%)
May 04, 2020	78.43	78.50	78.37	78.48	8,102,965	+0.08(+0.10%)
May 01, 2020	78.47	78.53	78.27	78.40	5,408,687	-0.03(-0.04%)
Apr 30, 2020	78.59	78.62	78.42	78.43	6,014,187	-0.06(-0.08%)
Apr 29, 2020	78.55	78.61	78.40	78.49	5,431,128	+0.05(+0.07%)
Apr 28, 2020	78.42	78.47	78.33	78.44	3,479,914	+0.23(+0.30%)
Apr 27, 2020	78.45	78.47	78.19	78.21	3,478,383	-0.28(-0.35%)
Apr 24, 2020	78.47	78.53	78.39	78.48	2,535,609	-0.03(-0.03%)
Apr 23, 2020	78.48	78.57	78.42	78.51	2,886,774	+0.13(+0.16%)
Apr 22, 2020	78.38	78.44	78.26	78.38	3,615,332	-0.06(-0.08%)
Apr 21, 2020	78.60	78.61	78.37	78.45	5,035,542	+0.10(+0.13%)
Apr 20, 2020	78.45	78.46	78.28	78.35	4,134,199	-0.13(-0.16%)
Apr 17, 2020	78.61	78.74	78.35	78.47	3,936,805	-0.11(-0.14%)
Apr 16, 2020	78.54	78.69	78.42	78.58	3,860,199	+0.04(+0.06%)
Apr 15, 2020	78.19	78.55	78.15	78.54	4,376,693	+0.39(+0.49%)
Apr 14, 2020	78.32	78.32	78.07	78.15	6,491,893	+0.04(+0.06%)
Apr 13, 2020	78.32	78.32	77.92	78.11	7,827,306	-0.30(-0.38%)
Apr 09, 2020	77.75	78.40	77.75	78.40	5,657,783	+0.85(+1.10%)
Apr 08, 2020	77.34	77.55	77.26	77.55	5,101,766	+0.20(+0.25%)
Apr 07, 2020	77.28	77.43	77.13	77.35	6,705,354	+0.07(+0.09%)
Apr 06, 2020	77.34	77.34	77.08	77.28	4,879,467	+0.24(+0.31%)
Apr 03, 2020	77.12	77.19	76.92	77.04	4,631,936	-0.04(-0.05%)
Apr 02, 2020	77.18	77.23	76.98	77.08	7,092,041	+0.36(+0.47%)

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.