Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		77.24	76.08	76.32	5,072,620	+0.31(+0.41%)
Jun 28, 2018	74.00	76.19	73.66	76.01	4,755,184	+2.59(+3.53%)
Jun 27, 2018	75.77	75.89	73.40	73.42	4,497,366	-1.85(-2.46%)
Jun 26, 2018	75.32	76.42	74.43	75.27	4,865,448	+0.57(+0.76%)
Jun 25, 2018	75.19	75.40	74.14	74.70	5,390,769	-1.28(-1.68%)
Jun 22, 2018	76.46	76.53	75.22	75.98	3,978,784	-0.07(-0.09%)
Jun 21, 2018	77.17	77.91	75.31	76.05	4,232,746	-0.79(-1.03%)
Jun 20, 2018	77.25	77.67	76.78	76.84	3,564,313	-0.40(-0.52%)
Jun 19, 2018	76.64	77.30	75.66	77.24	3,735,314	-0.63(-0.81%)
Jun 18, 2018	77.02	77.93	76.47	77.87	3,991,269	+0.46(+0.59%)
Jun 15, 2018		77.83	77.71	77.41	6,596,147	-0.30(-0.39%)
Jun 14, 2018	76.83	79.25	76.80	77.71	6,717,555	+1.04(+1.36%)
Jun 13, 2018	76.04	77.52	75.70	76.67	8,634,789	+0.73(+0.96%)
Jun 12, 2018	75.23	76.04	74.79	75.94	4,311,531	+0.94(+1.25%)
Jun 11, 2018	74.25	75.53	74.22	75.00	5,107,963	+0.71(+0.96%)
Jun 08, 2018	73.45	74.83	73.45	74.29	4,672,568	+0.34(+0.46%)
Jun 07, 2018	74.79	75.28	73.08	73.95	4,299,947	-0.84(-1.12%)
Jun 06, 2018		75.01		74.79	6,638,491	+2.02(+2.78%)
Jun 05, 2018	72.79	73.35	72.19	72.77	5,354,048	-0.02(-0.03%)
Jun 04, 2018	73.25	73.86	72.66	72.79	4,134,504	-0.24(-0.33%)
Jun 01, 2018	71.42	73.21	70.77	73.03	6,388,352	+2.12(+2.99%)
May 31, 2018	70.83	72.28	70.69	70.91	6,017,253	+0.22(+0.31%)
May 30, 2018	70.92	71.21	70.51	70.69	4,093,806	+0.05(+0.07%)
May 29, 2018	70.80	71.19	69.87	70.64	4,855,675	-0.82(-1.15%)
May 25, 2018		71.46	71.46	71.46	0	+0.66(+0.93%)
May 24, 2018	71.75	71.94	70.05	70.80	5,526,004	-0.94(-1.31%)
May 23, 2018	70.73	71.81	70.55	71.74	3,809,203	+0.39(+0.55%)
May 22, 2018	71.95	72.57	71.23	71.35	4,007,137	-0.10(-0.14%)
May 21, 2018	72.50	73.50	71.19	71.45	6,392,087	-0.54(-0.75%)
May 18, 2018	71.52	72.14	71.05	71.99	5,673,341	+0.33(+0.46%)
May 17, 2018	70.30	71.90	70.11	71.66	6,447,247	+1.33(+1.89%)
May 16, 2018	71.13	71.94	70.10	70.33	5,027,662	+0.16(+0.23%)
May 15, 2018	70.98	71.16	69.67	70.17	3,896,220	-1.53(-2.13%)
May 14, 2018	71.87	72.34	71.03	71.70	2,964,785	+0.00(+0.00%)
May 11, 2018	72.77	72.78	71.27	71.70	4,996,266	-1.20(-1.65%)
May 10, 2018	71.78	72.91	71.32	72.90	5,069,533	+1.59(+2.23%)
May 09, 2018	69.98	72.04	69.81	71.31	5,664,132	+1.70(+2.44%)
May 08, 2018	69.66	70.16	69.18	69.61	3,762,399	-0.76(-1.08%)
May 07, 2018	70.27	70.73	69.60	70.37	5,744,520	+0.53(+0.76%)
May 04, 2018	66.30	69.92	66.02	69.84	11,358,668	+3.02(+4.52%)
May 03, 2018	68.49	71.03	64.06	66.82	22,228,492	-1.57(-2.30%)
May 02, 2018	67.94	68.89	67.66	68.39	7,674,797	+0.59(+0.87%)
May 01, 2018	66.15	67.99	65.59	67.80	4,358,965	+1.45(+2.19%)
Apr 30, 2018	65.86	66.60	65.28	66.35	5,059,071	+0.56(+0.85%)
Apr 27, 2018	66.69	67.30	65.51	65.79	4,749,705	-0.55(-0.83%)
Apr 26, 2018	65.26	66.69	64.93	66.34	4,601,464	+1.52(+2.34%)
Apr 25, 2018	65.38	65.76	64.01	64.82	3,903,607	-0.52(-0.80%)
Apr 24, 2018	66.62	67.24	64.71	65.34	4,825,675	-0.89(-1.34%)
Apr 23, 2018	66.60	67.84	65.97	66.23	4,423,568	-0.07(-0.11%)
Apr 20, 2018	67.44	67.47	65.96	66.30	4,759,437	-1.38(-2.04%)
Apr 19, 2018	68.25	68.72	67.44	67.68	4,564,284	-1.01(-1.47%)
Apr 18, 2018	68.75	69.01	67.97	68.69	4,257,371	+0.41(+0.60%)
Apr 17, 2018	67.25	68.52	67.10	68.28	5,676,173	+1.72(+2.58%)
Apr 16, 2018	66.53	66.85	65.76	66.56	5,717,845	+0.68(+1.03%)
Apr 13, 2018	67.46	67.59	65.29	65.88	4,842,582	-1.34(-1.99%)
Apr 12, 2018	66.25	67.58	65.80	67.22	4,614,740	+1.37(+2.08%)
Apr 11, 2018	65.80	66.77	65.71	65.85	3,140,316	-0.67(-1.01%)
Apr 10, 2018	66.96	67.05	65.30	66.52	6,354,661	+0.75(+1.14%)
Apr 09, 2018	65.16	66.77	64.96	65.77	6,588,199	+1.21(+1.87%)
Apr 06, 2018	65.85	66.36	64.13	64.56	4,599,116	-1.97(-2.96%)
Apr 05, 2018	67.20	67.66	66.15	66.53	4,489,352	+0.26(+0.39%)
Apr 04, 2018	63.95	66.52	63.52	66.27	5,231,610	+0.79(+1.21%)
Apr 03, 2018	65.39	65.86	64.09	65.48	7,186,126	+0.39(+0.60%)

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.