Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	73.40	73.71	72.82	72.87	1,593,749	-0.58(-0.79%)
Jun 28, 2018	74.15	74.42	73.29	73.45	2,601,699	-0.86(-1.16%)
Jun 27, 2018	75.85	76.21	74.30	74.31	1,514,707	-1.08(-1.43%)
Jun 26, 2018	76.01	76.47	75.07	75.39	3,008,541	-1.33(-1.73%)
Jun 25, 2018	79.48	79.51	76.16	76.72	3,384,739	-3.47(-4.33%)
Jun 22, 2018	77.75	81.67	76.20	80.19	12,857,542	+9.14(+12.86%)
Jun 21, 2018	72.49	72.55	70.26	71.05	3,183,050	-1.72(-2.36%)
Jun 20, 2018	73.47	73.92	72.38	72.77	1,292,092	+0.02(+0.03%)
Jun 19, 2018	71.99	72.92	71.86	72.75	1,619,364	+0.35(+0.48%)
Jun 18, 2018	71.98	72.54	71.69	72.40	3,120,993	+0.01(+0.01%)
Jun 15, 2018		73.22	72.13	72.39	3,371,849	-0.83(-1.13%)
Jun 14, 2018	73.24	73.63	72.79	73.22	1,273,659	+0.13(+0.18%)
Jun 13, 2018	74.00	74.12	72.69	73.09	1,991,421	-0.76(-1.03%)
Jun 12, 2018	73.94	74.43	73.61	73.85	1,993,247	+0.03(+0.04%)
Jun 11, 2018	74.05	74.46	73.54	73.82	1,351,051	+0.03(+0.04%)
Jun 08, 2018	73.08	73.80	72.67	73.79	1,400,207	+0.71(+0.97%)
Jun 07, 2018	72.87	73.97	72.62	73.08	1,139,282	+0.46(+0.63%)
Jun 06, 2018		72.99		72.62	2,158,297	+1.00(+1.40%)
Jun 05, 2018	71.19	71.74	71.00	71.62	1,548,948	+0.17(+0.24%)
Jun 04, 2018	70.12	71.49	70.12	71.45	1,514,891	+1.56(+2.23%)
Jun 01, 2018	69.47	70.66	69.09	69.89	1,473,321	+0.97(+1.41%)
May 31, 2018	69.37	69.41	68.53	68.92	1,114,147	-0.33(-0.48%)
May 30, 2018	68.66	69.75	68.35	69.25	1,443,320	+0.98(+1.44%)
May 29, 2018	67.66	69.69	67.52	68.27	2,019,723	+0.99(+1.47%)
May 25, 2018		67.28	67.28	67.28	0	+0.47(+0.70%)
May 24, 2018	65.94	66.98	65.65	66.81	1,483,947	+0.79(+1.20%)
May 23, 2018	64.88	67.60	64.76	66.02	2,565,954	+0.86(+1.32%)
May 22, 2018	66.94	66.94	65.09	65.16	1,143,414	-1.31(-1.97%)
May 21, 2018	66.14	66.77	65.91	66.47	901,334	+0.60(+0.91%)
May 18, 2018	66.54	66.81	65.58	65.87	1,240,418	-0.85(-1.27%)
May 17, 2018	65.99	66.94	65.60	66.72	1,253,488	+0.82(+1.24%)
May 16, 2018	64.99	66.57	64.99	65.90	1,643,746	+0.90(+1.38%)
May 15, 2018	64.60	65.22	64.47	65.00	1,509,125	+0.22(+0.34%)
May 14, 2018	63.77	64.92	63.77	64.78	1,648,003	+0.98(+1.54%)
May 11, 2018	63.19	63.90	63.12	63.80	1,192,347	+0.52(+0.82%)
May 10, 2018	64.42	64.42	63.19	63.28	1,757,246	-0.83(-1.29%)
May 09, 2018	63.82	64.62	63.07	64.11	1,440,811	+0.96(+1.52%)
May 08, 2018	63.85	64.18	62.48	63.15	2,068,274	-1.02(-1.59%)
May 07, 2018	65.09	65.28	64.15	64.17	1,704,991	-0.79(-1.22%)
May 04, 2018	63.06	65.17	63.02	64.96	1,214,356	+1.64(+2.59%)
May 03, 2018	63.37	64.11	62.86	63.32	1,139,086	-0.20(-0.31%)
May 02, 2018	63.19	64.27	62.93	63.52	1,250,251	-0.02(-0.03%)
May 01, 2018	62.24	63.54	62.16	63.54	1,299,208	+1.04(+1.66%)
Apr 30, 2018	63.02	63.66	62.50	62.50	1,121,965	-0.36(-0.57%)
Apr 27, 2018	62.33	63.03	62.22	62.86	1,460,144	+0.77(+1.24%)
Apr 26, 2018	62.70	62.70	61.37	62.09	1,214,979	+0.00(+0.00%)
Apr 25, 2018	61.07	62.27	61.07	62.09	1,292,557	+0.77(+1.26%)
Apr 24, 2018	61.83	62.98	61.02	61.32	1,581,017	-0.04(-0.07%)
Apr 23, 2018	61.13	61.59	60.64	61.36	1,242,739	+0.20(+0.33%)
Apr 20, 2018	62.56	62.99	60.87	61.16	1,388,315	-1.41(-2.25%)
Apr 19, 2018	63.49	63.67	62.14	62.57	1,308,982	-0.70(-1.11%)
Apr 18, 2018	63.31	64.18	63.06	63.27	1,550,393	+0.30(+0.48%)
Apr 17, 2018	62.77	63.43	62.56	62.97	1,344,387	+0.97(+1.56%)
Apr 16, 2018	62.04	62.79	61.28	62.00	1,237,727	+0.28(+0.45%)
Apr 13, 2018	61.36	63.03	61.08	61.72	2,873,709	+0.72(+1.18%)
Apr 12, 2018	60.62	61.60	60.37	61.00	2,121,409	+0.50(+0.83%)
Apr 11, 2018	60.30	60.75	59.65	60.50	1,433,555	-0.32(-0.53%)
Apr 10, 2018	59.86	60.89	59.00	60.82	2,354,650	+2.05(+3.49%)
Apr 09, 2018	60.70	60.87	58.66	58.77	2,804,495	-1.53(-2.54%)
Apr 06, 2018	61.68	62.60	59.87	60.30	2,296,676	-1.94(-3.12%)
Apr 05, 2018	63.54	63.54	61.25	62.24	2,822,263	-0.49(-0.78%)
Apr 04, 2018	57.92	62.88	57.05	62.73	5,087,213	+2.77(+4.62%)
Apr 03, 2018	59.97	60.55	59.20	59.96	3,319,034	+0.04(+0.07%)

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.