Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		79.80		79.00	482,425	+0.95(+1.21%)
Jun 28, 2018	77.94	78.56	77.11	78.05	389,990	+0.18(+0.23%)
Jun 27, 2018	78.18	79.89	77.65	77.87	537,549	-0.23(-0.30%)
Jun 26, 2018	78.17	78.54	77.81	78.10	442,237	-0.07(-0.09%)
Jun 25, 2018	79.01	80.15	77.72	78.18	429,428	-1.23(-1.55%)
Jun 22, 2018	80.39	80.77	79.27	79.40	529,096	-0.36(-0.45%)
Jun 21, 2018	81.21	81.25	79.40	79.76	419,444	-1.74(-2.13%)
Jun 20, 2018	82.19	82.67	80.65	81.50	230,141	+0.00(+0.00%)
Jun 19, 2018	82.67	83.12	80.88	81.50	363,834	-2.00(-2.39%)
Jun 18, 2018	82.82	83.64	82.82	83.50	295,821	-0.17(-0.20%)
Jun 15, 2018		83.72	82.69	83.67	614,970	+0.06(+0.07%)
Jun 14, 2018	83.38	83.88	83.33	83.61	267,210	+0.53(+0.64%)
Jun 13, 2018	83.89	83.89	83.03	83.08	357,899	-0.77(-0.92%)
Jun 12, 2018	83.33	83.89	82.84	83.85	298,065	+0.56(+0.68%)
Jun 11, 2018	83.67	84.58	83.19	83.28	412,287	-0.41(-0.49%)
Jun 08, 2018	83.23	83.80	83.23	83.70	600,230	+0.36(+0.43%)
Jun 07, 2018	82.76	83.68	82.72	83.34	381,819	+0.78(+0.94%)
Jun 06, 2018	82.15	82.88	81.71	82.56	505,203	+0.55(+0.67%)
Jun 05, 2018	81.29	82.19	81.29	82.01	414,601	+0.63(+0.77%)
Jun 04, 2018	81.48	82.28	81.09	81.38	644,042	+0.12(+0.14%)
Jun 01, 2018	80.96	82.37	80.90	81.27	536,899	+0.98(+1.22%)
May 31, 2018	81.02	81.66	80.01	80.29	649,634	-1.01(-1.25%)
May 30, 2018	78.39	81.38	78.38	81.30	653,497	+3.06(+3.92%)
May 29, 2018	78.42	79.05	77.47	78.24	478,025	-0.75(-0.95%)
May 25, 2018		78.99	78.99	78.99	0	-0.99(-1.24%)
May 24, 2018	79.98	80.35	79.45	79.99	185,200	+0.02(+0.02%)
May 23, 2018	79.94	80.26	79.30	79.97	224,713	-0.45(-0.56%)
May 22, 2018	81.91	82.09	80.28	80.42	336,994	-1.22(-1.49%)
May 21, 2018	80.43	81.79	80.36	81.63	290,044	+1.66(+2.07%)
May 18, 2018	79.43	80.24	79.43	79.98	284,779	+0.39(+0.50%)
May 17, 2018	79.75	79.93	79.30	79.58	303,220	+0.55(+0.69%)
May 16, 2018	78.95	79.80	78.73	79.04	272,930	+0.01(+0.01%)
May 15, 2018	78.36	79.08	77.98	79.03	249,720	+0.20(+0.25%)
May 14, 2018	79.02	79.57	78.67	78.83	668,064	+0.16(+0.21%)
May 11, 2018	77.98	79.06	77.79	78.67	529,480	+0.87(+1.12%)
May 10, 2018	77.43	78.26	77.38	77.80	247,386	+0.46(+0.59%)
May 09, 2018	77.69	77.86	76.86	77.34	365,513	+0.22(+0.28%)
May 08, 2018	77.04	77.66	76.87	77.13	488,561	+0.20(+0.26%)
May 07, 2018	75.79	77.57	75.79	76.93	515,036	+0.50(+0.66%)
May 04, 2018	74.75	76.83	74.48	76.43	192,764	+1.24(+1.64%)
May 03, 2018	74.77	77.04	73.01	75.19	397,408	+0.31(+0.42%)
May 02, 2018	74.69	76.46	74.69	74.88	501,696	-0.11(-0.14%)
May 01, 2018	74.38	75.16	73.43	74.99	406,410	+0.73(+0.98%)
Apr 30, 2018	75.59	75.83	74.23	74.26	464,525	-1.20(-1.59%)
Apr 27, 2018	75.68	75.76	74.73	75.46	398,265	-0.51(-0.67%)
Apr 26, 2018	76.30	76.72	74.71	75.97	740,742	-0.24(-0.32%)
Apr 25, 2018	76.66	77.05	74.90	76.21	866,596	-0.44(-0.57%)
Apr 24, 2018	77.84	80.14	74.65	76.65	1,234,992	-1.16(-1.50%)
Apr 23, 2018	82.17	83.40	77.75	77.82	1,019,993	-5.18(-6.24%)
Apr 20, 2018	83.30	83.48	82.16	83.00	537,875	-0.30(-0.37%)
Apr 19, 2018	83.28	83.55	82.45	83.30	418,484	-0.03(-0.03%)
Apr 18, 2018	83.34	84.14	82.98	83.33	276,150	+0.19(+0.23%)
Apr 17, 2018	82.80	83.50	82.19	83.14	371,888	+1.16(+1.41%)
Apr 16, 2018	81.61	82.27	81.22	81.98	460,781	+1.06(+1.31%)
Apr 13, 2018	81.67	82.03	80.49	80.93	571,091	-0.38(-0.46%)
Apr 12, 2018	81.18	82.04	80.68	81.30	353,216	+0.96(+1.19%)
Apr 11, 2018	80.60	80.97	79.91	80.34	300,303	-0.60(-0.74%)
Apr 10, 2018	80.07	81.51	79.89	80.94	338,611	+2.16(+2.74%)
Apr 09, 2018	79.27	79.91	78.71	78.79	375,381	-0.13(-0.16%)
Apr 06, 2018	81.04	81.39	78.13	78.91	395,407	-2.74(-3.36%)
Apr 05, 2018	80.82	82.10	80.65	81.65	360,034	+1.15(+1.42%)
Apr 04, 2018	78.72	80.65	78.45	80.51	552,047	+0.50(+0.63%)
Apr 03, 2018	78.79	80.31	78.77	80.00	489,131	+1.42(+1.80%)

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.