Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.80	76.23	74.42	76.14	540,902	+1.57(+2.10%)
Jun 27, 2019	73.60	74.74	73.19	74.57	404,925	+1.15(+1.57%)
Jun 26, 2019	74.04	74.26	73.37	73.42	189,268	-0.39(-0.53%)
Jun 25, 2019	73.90	74.58	73.48	73.82	446,548	+0.26(+0.35%)
Jun 24, 2019	73.87	74.08	73.31	73.56	332,888	-0.11(-0.15%)
Jun 21, 2019	74.93	74.93	73.00	73.67	585,722	-1.61(-2.13%)
Jun 20, 2019	74.26	75.61	74.07	75.28	545,211	+2.24(+3.07%)
Jun 19, 2019	73.12	73.68	72.48	73.03	478,832	+0.33(+0.45%)
Jun 18, 2019	72.77	73.82	72.26	72.70	503,644	+0.50(+0.70%)
Jun 17, 2019	72.60	72.82	71.88	72.20	274,083	-0.48(-0.67%)
Jun 14, 2019	74.11	74.11	72.54	72.68	195,058	-1.62(-2.19%)
Jun 13, 2019	73.72	75.00	73.36	74.31	285,748	+1.02(+1.39%)
Jun 12, 2019	72.68	73.30	72.25	73.29	221,671	+0.47(+0.64%)
Jun 11, 2019	73.57	74.18	72.35	72.82	378,366	-0.17(-0.24%)
Jun 10, 2019	73.41	73.96	72.99	72.99	652,539	-0.04(-0.05%)
Jun 07, 2019	73.70	73.85	72.89	73.03	360,090	-0.05(-0.06%)
Jun 06, 2019	73.49	73.49	72.17	73.08	282,148	-0.38(-0.52%)
Jun 05, 2019	73.84	74.17	73.02	73.46	183,688	-0.37(-0.51%)
Jun 04, 2019	71.93	73.91	71.67	73.83	205,899	+3.18(+4.51%)
Jun 03, 2019	69.96	71.35	69.96	70.65	276,471	+0.88(+1.26%)
May 31, 2019	70.59	70.59	69.52	69.77	329,845	-1.59(-2.23%)
May 30, 2019	71.92	72.37	70.92	71.36	177,080	-0.43(-0.60%)
May 29, 2019	71.41	72.16	71.10	71.79	208,185	-0.15(-0.20%)
May 28, 2019	73.37	73.41	71.90	71.94	216,978	-1.18(-1.61%)
May 24, 2019	73.78	74.22	72.77	73.12	174,219	+0.02(+0.02%)
May 23, 2019	73.84	74.22	72.63	73.10	300,635	-1.47(-1.97%)
May 22, 2019	76.21	76.46	74.31	74.57	318,648	-1.74(-2.28%)
May 21, 2019	74.46	76.44	72.37	76.31	826,300	-0.74(-0.97%)
May 20, 2019	76.75	77.52	76.53	77.06	168,281	-0.13(-0.16%)
May 17, 2019	77.55	77.87	76.88	77.18	156,379	-1.14(-1.45%)
May 16, 2019	78.05	78.77	77.45	78.32	241,728	+0.76(+0.98%)
May 15, 2019	77.10	77.96	76.40	77.56	235,788	-0.29(-0.37%)
May 14, 2019	77.13	78.43	76.79	77.85	258,638	+1.04(+1.35%)
May 13, 2019	76.29	77.27	75.55	76.81	477,204	-1.23(-1.57%)
May 10, 2019	77.35	78.34	76.23	78.04	161,225	+0.19(+0.24%)
May 09, 2019	76.78	78.21	76.29	77.85	281,689	+0.31(+0.40%)
May 08, 2019	77.63	78.11	77.19	77.54	496,791	-0.25(-0.32%)
May 07, 2019	78.38	78.63	77.21	77.78	234,300	-1.73(-2.17%)
May 06, 2019	78.96	79.89	77.79	79.51	354,197	-1.07(-1.33%)
May 03, 2019	78.53	80.82	78.53	80.58	389,737	+2.84(+3.66%)
May 02, 2019	76.82	77.84	76.66	77.74	347,343	+0.55(+0.72%)
May 01, 2019	77.23	78.45	76.58	77.18	400,624	-0.05(-0.06%)
Apr 30, 2019	81.72	81.72	75.54	77.23	812,861	-2.42(-3.04%)
Apr 29, 2019	79.31	79.84	79.08	79.65	267,192	+0.70(+0.89%)
Apr 26, 2019	78.46	79.10	77.77	78.95	152,635	+0.89(+1.14%)
Apr 25, 2019	79.01	79.40	77.87	78.06	160,254	-1.62(-2.03%)
Apr 24, 2019	80.12	80.65	79.58	79.68	184,706	-0.39(-0.49%)
Apr 23, 2019	79.78	80.46	79.33	80.07	196,014	+0.46(+0.58%)
Apr 22, 2019	79.65	79.79	79.10	79.61	211,451	-0.54(-0.67%)
Apr 18, 2019	80.07	80.83	79.41	80.14	204,064	+0.35(+0.44%)
Apr 17, 2019	80.57	80.73	79.63	79.79	175,246	-0.43(-0.53%)
Apr 16, 2019	79.32	80.22	79.05	80.22	199,384	+0.93(+1.17%)
Apr 15, 2019	80.04	80.24	79.06	79.29	186,751	-0.67(-0.84%)
Apr 12, 2019	79.71	80.35	79.60	79.96	155,939	+0.85(+1.08%)
Apr 11, 2019	78.63	79.29	78.10	79.11	169,616	+1.06(+1.36%)
Apr 10, 2019	78.30	78.30	77.46	78.05	166,648	+0.09(+0.12%)
Apr 09, 2019	78.98	78.98	77.74	77.96	147,819	-1.60(-2.01%)
Apr 08, 2019	79.37	79.58	78.51	79.55	210,998	-0.25(-0.31%)
Apr 05, 2019	79.25	80.24	79.25	79.80	281,152	+0.68(+0.86%)
Apr 04, 2019	78.43	79.23	78.01	79.12	176,292	+0.84(+1.08%)
Apr 03, 2019	78.36	78.93	77.93	78.27	264,811	+0.51(+0.65%)
Apr 02, 2019	78.39	78.40	77.39	77.77	253,095	-0.55(-0.71%)

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.