Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.91	76.33	74.52	76.25	540,151	+1.57(+2.10%)
Jun 27, 2019	73.70	74.84	73.29	74.68	404,362	+1.15(+1.57%)
Jun 26, 2019	74.14	74.37	73.47	73.53	189,005	-0.39(-0.53%)
Jun 25, 2019	74.00	74.69	73.58	73.92	445,927	+0.26(+0.35%)
Jun 24, 2019	73.97	74.18	73.41	73.66	332,426	-0.11(-0.15%)
Jun 21, 2019	75.03	75.03	73.11	73.77	584,908	-1.61(-2.13%)
Jun 20, 2019	74.37	75.71	74.17	75.38	544,454	+2.25(+3.07%)
Jun 19, 2019	73.22	73.78	72.58	73.13	478,167	+0.33(+0.45%)
Jun 18, 2019	72.87	73.92	72.37	72.80	502,944	+0.50(+0.70%)
Jun 17, 2019	72.70	72.92	71.98	72.30	273,703	-0.48(-0.67%)
Jun 14, 2019	74.21	74.21	72.64	72.79	194,787	-1.63(-2.19%)
Jun 13, 2019	73.82	75.11	73.46	74.41	285,351	+1.02(+1.39%)
Jun 12, 2019	72.79	73.41	72.35	73.39	221,363	+0.47(+0.64%)
Jun 11, 2019	73.67	74.28	72.45	72.92	377,841	-0.17(-0.24%)
Jun 10, 2019	73.51	74.06	73.10	73.10	651,633	-0.04(-0.05%)
Jun 07, 2019	73.80	73.95	72.99	73.13	359,590	-0.05(-0.06%)
Jun 06, 2019	73.59	73.59	72.27	73.18	281,756	-0.38(-0.52%)
Jun 05, 2019	73.95	74.27	73.12	73.56	183,433	-0.37(-0.51%)
Jun 04, 2019	72.03	74.01	71.77	73.94	205,613	+3.19(+4.51%)
Jun 03, 2019	70.05	71.45	70.05	70.75	276,087	+0.88(+1.26%)
May 31, 2019	70.69	70.69	69.61	69.87	329,387	-1.59(-2.23%)
May 30, 2019	72.02	72.47	71.02	71.46	176,834	-0.43(-0.60%)
May 29, 2019	71.51	72.26	71.20	71.89	207,896	-0.15(-0.20%)
May 28, 2019	73.47	73.51	72.00	72.04	216,677	-1.18(-1.61%)
May 24, 2019	73.88	74.33	72.87	73.22	173,978	+0.02(+0.02%)
May 23, 2019	73.95	74.33	72.73	73.20	300,217	-1.47(-1.97%)
May 22, 2019	76.32	76.56	74.42	74.67	318,206	-1.75(-2.28%)
May 21, 2019	74.56	76.55	72.47	76.42	825,152	-0.75(-0.97%)
May 20, 2019	76.85	77.63	76.63	77.16	168,048	-0.13(-0.16%)
May 17, 2019	77.66	77.98	76.98	77.29	156,162	-1.14(-1.45%)
May 16, 2019	78.16	78.88	77.56	78.43	241,392	+0.76(+0.98%)
May 15, 2019	77.21	78.06	76.51	77.66	235,460	-0.29(-0.37%)
May 14, 2019	77.24	78.54	76.90	77.96	258,279	+1.04(+1.35%)
May 13, 2019	76.39	77.38	75.65	76.92	476,541	-1.23(-1.57%)
May 10, 2019	77.45	78.45	76.34	78.15	161,001	+0.19(+0.24%)
May 09, 2019	76.89	78.32	76.39	77.96	281,297	+0.31(+0.40%)
May 08, 2019	77.74	78.22	77.30	77.65	496,101	-0.25(-0.32%)
May 07, 2019	78.49	78.74	77.32	77.89	233,975	-1.73(-2.17%)
May 06, 2019	79.07	80.00	77.90	79.62	353,705	-1.07(-1.33%)
May 03, 2019	78.64	80.93	78.64	80.69	389,196	+2.85(+3.66%)
May 02, 2019	76.93	77.95	76.76	77.85	346,860	+0.55(+0.72%)
May 01, 2019	77.34	78.56	76.68	77.29	400,068	-0.05(-0.06%)
Apr 30, 2019	81.84	81.84	75.65	77.34	811,732	-2.43(-3.04%)
Apr 29, 2019	79.42	79.96	79.19	79.76	266,820	+0.70(+0.89%)
Apr 26, 2019	78.56	79.21	77.88	79.06	152,423	+0.89(+1.14%)
Apr 25, 2019	79.12	79.51	77.97	78.17	160,032	-1.62(-2.03%)
Apr 24, 2019	80.23	80.76	79.69	79.79	184,449	-0.39(-0.49%)
Apr 23, 2019	79.89	80.57	79.44	80.18	195,741	+0.46(+0.58%)
Apr 22, 2019	79.76	79.90	79.21	79.72	211,157	-0.54(-0.67%)
Apr 18, 2019	80.18	80.94	79.52	80.26	203,780	+0.35(+0.44%)
Apr 17, 2019	80.68	80.84	79.74	79.90	175,002	-0.43(-0.53%)
Apr 16, 2019	79.43	80.33	79.16	80.33	199,108	+0.93(+1.17%)
Apr 15, 2019	80.15	80.36	79.17	79.40	186,491	-0.67(-0.84%)
Apr 12, 2019	79.82	80.46	79.71	80.07	155,722	+0.85(+1.08%)
Apr 11, 2019	78.74	79.40	78.21	79.22	169,381	+1.06(+1.36%)
Apr 10, 2019	78.41	78.41	77.56	78.16	166,417	+0.09(+0.12%)
Apr 09, 2019	79.09	79.09	77.85	78.06	147,614	-1.60(-2.01%)
Apr 08, 2019	79.48	79.69	78.62	79.66	210,705	-0.25(-0.31%)
Apr 05, 2019	79.36	80.35	79.36	79.91	280,762	+0.68(+0.86%)
Apr 04, 2019	78.54	79.34	78.12	79.23	176,047	+0.85(+1.08%)
Apr 03, 2019	78.46	79.04	78.04	78.38	264,443	+0.51(+0.65%)
Apr 02, 2019	78.50	78.51	77.50	77.87	252,744	-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.