Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	75.71	76.30	75.57	75.62	7,154,813	+0.15(+0.20%)
Jun 28, 2018	75.09	75.66	74.56	75.47	9,962,232	+0.10(+0.13%)
Jun 27, 2018	76.01	76.40	75.32	75.37	8,189,314	-0.64(-0.85%)
Jun 26, 2018	76.31	76.37	75.91	76.01	6,136,237	-0.24(-0.31%)
Jun 25, 2018	76.67	76.97	75.67	76.25	10,953,492	-0.71(-0.92%)
Jun 22, 2018	76.89	77.25	76.69	76.96	10,909,872	+0.34(+0.45%)
Jun 21, 2018	76.98	76.99	76.43	76.61	8,192,573	-0.44(-0.58%)
Jun 20, 2018	76.99	77.23	76.83	77.06	6,512,176	+0.16(+0.21%)
Jun 19, 2018	76.17	76.92	76.05	76.89	7,098,088	+0.20(+0.26%)
Jun 18, 2018	76.97	76.97	76.38	76.69	8,103,375	-0.74(-0.96%)
Jun 15, 2018		77.47	76.84	77.44	10,318,020	+0.15(+0.19%)
Jun 14, 2018	77.04	77.33	76.83	77.29	10,389,970	+0.40(+0.52%)
Jun 13, 2018	77.01	77.39	76.79	76.89	11,497,010	+0.02(+0.02%)
Jun 12, 2018	77.00	77.00	76.53	76.87	7,564,661	-0.05(-0.06%)
Jun 11, 2018	76.78	77.29	76.60	76.92	7,836,281	+0.14(+0.19%)
Jun 08, 2018	76.30	76.83	76.18	76.77	6,919,942	+0.44(+0.58%)
Jun 07, 2018	76.46	76.52	75.95	76.33	8,202,728	+0.10(+0.13%)
Jun 06, 2018		76.31		76.23	7,996,421	+0.85(+1.13%)
Jun 05, 2018	75.56	75.72	75.02	75.38	6,030,726	-0.15(-0.20%)
Jun 04, 2018	75.35	75.64	75.10	75.53	8,009,535	+0.28(+0.37%)
Jun 01, 2018	74.70	75.28	74.61	75.26	8,903,496	+0.86(+1.15%)
May 31, 2018	75.07	75.13	74.37	74.40	12,786,698	-0.82(-1.09%)
May 30, 2018	74.61	75.39	74.53	75.22	14,585,822	+1.11(+1.50%)
May 29, 2018	74.39	74.52	73.64	74.11	20,200,844	-0.77(-1.02%)
May 25, 2018		74.88	74.88	74.88	0	-0.11(-0.14%)
May 24, 2018	75.24	75.36	74.65	74.98	7,938,324	-0.30(-0.40%)
May 23, 2018	74.72	75.31	74.64	75.28	9,260,887	+0.24(+0.32%)
May 22, 2018	75.34	75.43	74.92	75.04	6,391,655	-0.14(-0.19%)
May 21, 2018	75.46	75.61	75.07	75.18	7,096,438	+0.07(+0.10%)
May 18, 2018	74.98	75.26	74.72	75.11	6,467,693	+0.19(+0.25%)
May 17, 2018	74.82	75.05	74.50	74.92	7,322,287	+0.03(+0.04%)
May 16, 2018	74.44	75.16	74.43	74.89	7,769,004	+0.42(+0.56%)
May 15, 2018	74.96	75.05	74.23	74.48	9,755,318	-0.97(-1.29%)
May 14, 2018	75.09	75.77	74.94	75.45	13,112,470	+0.50(+0.66%)
May 11, 2018	73.92	75.10	73.78	74.96	11,557,762	+1.10(+1.49%)
May 10, 2018	73.19	74.18	73.14	73.86	8,690,401	+0.98(+1.34%)
May 09, 2018	72.60	73.20	72.20	72.88	12,561,508	+0.42(+0.57%)
May 08, 2018	72.84	72.90	72.03	72.47	10,547,819	-0.55(-0.75%)
May 07, 2018	73.36	73.65	72.83	73.02	6,520,737	-0.11(-0.15%)
May 04, 2018	72.33	73.37	72.05	73.12	8,739,241	+0.58(+0.80%)
May 03, 2018	72.87	72.88	71.60	72.55	14,980,658	-0.66(-0.90%)
May 02, 2018	73.84	73.89	73.04	73.21	12,842,980	-1.02(-1.37%)
May 01, 2018	74.17	74.43	73.60	74.23	9,413,241	-0.04(-0.05%)
Apr 30, 2018	75.74	75.79	74.25	74.26	8,020,833	-1.16(-1.53%)
Apr 27, 2018	75.06	75.53	74.89	75.42	7,380,885	+0.31(+0.41%)
Apr 26, 2018	74.39	75.39	74.39	75.11	10,482,023	+0.94(+1.27%)
Apr 25, 2018	73.75	74.21	73.24	74.17	8,937,690	+0.33(+0.45%)
Apr 24, 2018	74.63	74.69	73.28	73.84	9,862,705	-0.56(-0.75%)
Apr 23, 2018	74.31	74.63	74.11	74.40	10,254,295	+0.29(+0.39%)
Apr 20, 2018	74.57	74.68	73.86	74.11	5,815,981	-0.40(-0.53%)
Apr 19, 2018	75.00	75.07	74.24	74.51	6,461,911	-0.63(-0.84%)
Apr 18, 2018	75.26	75.39	74.78	75.14	5,211,182	+0.06(+0.08%)
Apr 17, 2018	75.07	75.24	74.67	75.07	7,201,058	+0.58(+0.78%)
Apr 16, 2018	74.45	74.77	74.28	74.50	7,994,495	+0.59(+0.79%)
Apr 13, 2018	74.30	74.36	73.51	73.91	8,681,069	-0.04(-0.05%)
Apr 12, 2018	73.85	74.30	73.79	73.95	5,645,834	+0.50(+0.68%)
Apr 11, 2018	73.50	73.95	73.35	73.45	6,874,106	-0.60(-0.82%)
Apr 10, 2018	73.55	74.34	73.30	74.05	9,128,364	+1.23(+1.69%)
Apr 09, 2018	72.50	73.84	72.29	72.83	7,701,439	+0.71(+0.99%)
Apr 06, 2018	73.28	73.64	71.46	72.11	13,482,703	-1.78(-2.41%)
Apr 05, 2018	74.21	74.27	73.61	73.89	8,896,155	-0.05(-0.07%)
Apr 04, 2018	72.03	74.15	72.03	73.95	10,064,342	+1.04(+1.42%)
Apr 03, 2018	72.20	73.04	71.76	72.91	9,515,940	+1.09(+1.52%)

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.