Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	77.65	78.39	77.54	77.54	914,813	+0.05(+0.07%)
Jun 28, 2018	77.57	77.79	76.99	77.49	1,318,714	-0.15(-0.20%)
Jun 27, 2018	78.47	79.04	77.57	77.64	764,661	-0.55(-0.70%)
Jun 26, 2018	78.08	78.39	77.73	78.19	719,203	+0.26(+0.34%)
Jun 25, 2018	78.33	78.56	77.36	77.93	929,561	-0.67(-0.85%)
Jun 22, 2018	78.97	79.24	78.39	78.60	1,805,939	+0.38(+0.49%)
Jun 21, 2018	79.22	79.25	78.06	78.22	573,931	-1.25(-1.57%)
Jun 20, 2018	79.48	79.87	78.66	79.47	499,989	+0.14(+0.18%)
Jun 19, 2018	79.09	79.48	78.74	79.32	606,448	-0.35(-0.43%)
Jun 18, 2018	79.75	80.24	79.42	79.67	667,451	-0.64(-0.80%)
Jun 15, 2018		80.41	79.47	80.31	1,509,082	+0.84(+1.06%)
Jun 14, 2018	79.95	80.13	79.41	79.47	657,124	-0.24(-0.31%)
Jun 13, 2018	80.46	80.55	79.53	79.71	577,109	-0.60(-0.75%)
Jun 12, 2018	80.67	80.67	80.08	80.31	515,084	-0.21(-0.26%)
Jun 11, 2018	79.92	80.69	79.76	80.52	716,279	+0.59(+0.74%)
Jun 08, 2018	79.67	79.97	79.27	79.93	918,205	+0.17(+0.21%)
Jun 07, 2018	79.05	80.10	79.00	79.76	1,053,951	+0.85(+1.08%)
Jun 06, 2018		78.99	78.26	78.91	707,014	+0.70(+0.89%)
Jun 05, 2018	77.85	78.48	77.72	78.21	813,825	+0.29(+0.37%)
Jun 04, 2018	76.91	78.18	76.70	77.93	942,701	+1.25(+1.63%)
Jun 01, 2018	76.31	77.29	76.03	76.68	602,294	+0.57(+0.75%)
May 31, 2018	76.77	76.77	75.61	76.11	1,703,233	-0.75(-0.98%)
May 30, 2018	76.05	77.34	75.77	76.86	761,770	+1.11(+1.47%)
May 29, 2018	76.24	76.51	75.34	75.75	737,242	-0.94(-1.22%)
May 25, 2018		76.69	76.69	76.69	0	-0.23(-0.29%)
May 24, 2018	76.22	77.07	75.53	76.91	714,869	+0.51(+0.67%)
May 23, 2018	76.60	76.86	75.91	76.40	1,166,627	-0.54(-0.70%)
May 22, 2018	78.86	79.49	76.84	76.94	2,533,984	-1.46(-1.86%)
May 21, 2018	77.89	78.55	77.48	78.40	966,518	+0.96(+1.25%)
May 18, 2018	77.78	78.10	77.13	77.43	769,891	-0.25(-0.32%)
May 17, 2018	77.43	77.86	77.29	77.69	630,383	+0.18(+0.24%)
May 16, 2018	77.08	77.84	77.08	77.50	667,816	+0.65(+0.84%)
May 15, 2018	76.66	76.94	76.44	76.86	1,338,225	-0.06(-0.08%)
May 14, 2018	76.61	77.19	76.31	76.91	552,220	+0.31(+0.40%)
May 11, 2018	75.82	76.87	75.41	76.60	688,122	+0.68(+0.89%)
May 10, 2018	75.70	76.10	75.46	75.92	601,153	+0.32(+0.42%)
May 09, 2018	75.51	75.79	74.57	75.61	1,267,778	+0.34(+0.46%)
May 08, 2018	75.58	75.70	74.79	75.26	1,054,658	-0.02(-0.02%)
May 07, 2018	75.39	75.61	74.74	75.28	1,114,163	-0.10(-0.13%)
May 04, 2018	74.07	75.73	73.74	75.38	1,139,965	+1.09(+1.47%)
May 03, 2018	73.91	74.57	73.40	74.29	2,088,722	+0.57(+0.77%)
May 02, 2018	74.51	74.76	73.34	73.72	4,106,476	-0.62(-0.83%)
May 01, 2018	73.96	74.61	73.23	74.34	1,147,902	+0.30(+0.41%)
Apr 30, 2018	76.46	76.49	73.83	74.04	2,321,426	-2.19(-2.87%)
Apr 27, 2018	74.53	76.36	74.52	76.23	1,372,539	+1.63(+2.18%)
Apr 26, 2018	74.77	75.88	74.31	74.60	1,682,592	+0.14(+0.19%)
Apr 25, 2018	73.91	74.99	73.76	74.46	1,162,002	+0.35(+0.48%)
Apr 24, 2018	74.55	75.72	73.82	74.11	1,291,650	-0.33(-0.44%)
Apr 23, 2018	73.47	74.60	73.27	74.43	1,369,502	+0.87(+1.19%)
Apr 20, 2018	73.90	74.32	72.84	73.56	1,481,865	-0.33(-0.44%)
Apr 19, 2018	74.51	75.72	72.95	73.89	2,342,575	-2.70(-3.52%)
Apr 18, 2018	76.48	77.10	76.10	76.59	1,131,882	+0.52(+0.68%)
Apr 17, 2018	76.13	76.46	75.69	76.07	624,404	+0.07(+0.09%)
Apr 16, 2018	75.31	76.13	74.88	76.00	879,029	+0.96(+1.27%)
Apr 13, 2018	77.38	77.75	74.77	75.04	910,856	-0.51(-0.68%)
Apr 12, 2018	75.41	76.02	75.30	75.56	652,846	+0.39(+0.52%)
Apr 11, 2018	75.20	75.58	74.63	75.16	510,080	-0.60(-0.79%)
Apr 10, 2018	75.09	76.29	74.95	75.76	846,672	+1.31(+1.76%)
Apr 09, 2018	75.02	75.48	74.35	74.45	780,119	-0.38(-0.50%)
Apr 06, 2018	75.68	76.25	73.90	74.83	1,691,179	-1.17(-1.54%)
Apr 05, 2018	75.49	76.37	74.75	76.00	1,204,108	+0.78(+1.04%)
Apr 04, 2018	73.18	75.40	73.17	75.22	693,524	+1.34(+1.82%)
Apr 03, 2018	73.13	73.95	72.75	73.88	966,139	+1.15(+1.58%)

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.