Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	64.47	64.71	64.19	64.20	91,805	-0.20(-0.32%)
Jun 28, 2018	63.73	64.50	63.53	64.41	104,260	+0.22(+0.33%)
Jun 27, 2018	64.82	65.77	64.00	64.19	119,100	-0.93(-1.43%)
Jun 26, 2018	65.31	65.35	64.50	65.12	96,084	-1.03(-1.56%)
Jun 25, 2018	65.93	66.19	65.65	66.15	98,535	-1.10(-1.64%)
Jun 22, 2018	66.95	67.40	66.27	67.25	110,028	+0.16(+0.24%)
Jun 21, 2018	67.39	67.44	66.84	67.09	198,174	-3.18(-4.53%)
Jun 20, 2018	70.32	70.39	69.85	70.27	59,400	-0.47(-0.66%)
Jun 19, 2018	70.29	70.85	70.04	70.74	66,037	-0.96(-1.34%)
Jun 18, 2018	71.17	71.79	71.07	71.70	61,887	-0.87(-1.20%)
Jun 15, 2018		72.68	73.42	72.57	112,780	-0.86(-1.16%)
Jun 14, 2018	73.06	73.75	73.06	73.42	42,032	+0.67(+0.93%)
Jun 13, 2018	72.80	72.96	72.39	72.75	55,031	-0.58(-0.79%)
Jun 12, 2018	73.17	73.47	72.99	73.33	53,278	+1.48(+2.06%)
Jun 11, 2018	71.60	72.51	71.17	71.85	46,630	-1.16(-1.59%)
Jun 08, 2018	72.77	73.19	72.33	73.01	43,927	-0.12(-0.16%)
Jun 07, 2018	73.80	73.94	72.89	73.13	51,285	-0.54(-0.73%)
Jun 06, 2018	72.79	73.77	72.70	73.67	24,938	+0.94(+1.29%)
Jun 05, 2018	73.19	73.26	72.38	72.73	29,096	-0.05(-0.07%)
Jun 04, 2018	72.98	73.04	72.73	72.78	28,110	+0.33(+0.46%)
Jun 01, 2018	72.54	72.88	72.23	72.45	24,721	-0.23(-0.32%)
May 31, 2018	72.60	72.75	71.70	72.68	76,407	-0.78(-1.06%)
May 30, 2018	72.50	73.71	72.36	73.46	43,653	+0.60(+0.82%)
May 29, 2018	72.44	73.51	72.38	72.86	102,910	-3.16(-4.16%)
May 25, 2018		76.02	76.02	76.02	0	-0.98(-1.27%)
May 24, 2018	76.33	77.00	75.84	77.00	79,852	-1.75(-2.22%)
May 23, 2018	78.71	78.76	78.03	78.75	22,196	-1.75(-2.18%)
May 22, 2018	80.78	80.97	80.21	80.50	28,090	+0.35(+0.44%)
May 21, 2018	80.00	80.60	79.52	80.15	36,844	+0.90(+1.13%)
May 18, 2018	79.36	79.60	79.20	79.25	12,030	-0.47(-0.58%)
May 17, 2018	79.61	80.12	79.49	79.72	17,171	+0.90(+1.14%)
May 16, 2018	78.98	79.22	78.61	78.82	24,765	-0.66(-0.83%)
May 15, 2018	79.06	79.72	78.97	79.48	14,571	-0.14(-0.18%)
May 14, 2018	79.69	80.09	79.60	79.62	15,633	-0.30(-0.38%)
May 11, 2018	80.01	80.18	79.84	79.92	11,807	-0.28(-0.36%)
May 10, 2018	79.79	80.20	79.64	80.20	28,461	+0.53(+0.67%)
May 09, 2018	79.50	79.86	79.42	79.67	28,148	+0.17(+0.21%)
May 08, 2018	79.10	79.51	79.07	79.50	31,733	-0.10(-0.13%)
May 07, 2018	79.61	79.99	79.40	79.60	31,317	+0.30(+0.38%)
May 04, 2018	78.73	79.71	78.73	79.30	16,593	-0.43(-0.54%)
May 03, 2018	79.40	79.90	79.12	79.73	22,802	+0.72(+0.91%)
May 02, 2018	80.16	80.19	79.01	79.01	53,461	+0.73(+0.93%)
May 01, 2018	78.31	78.70	77.90	78.28	23,842	-0.46(-0.58%)
Apr 30, 2018	78.59	79.05	78.59	78.74	31,862	-0.84(-1.06%)
Apr 27, 2018	79.22	79.72	78.85	79.58	19,869	+0.57(+0.72%)
Apr 26, 2018	78.88	79.09	78.36	79.01	16,831	-0.06(-0.08%)
Apr 25, 2018	78.50	79.30	78.26	79.07	55,635	+0.27(+0.34%)
Apr 24, 2018	79.27	79.71	78.60	78.80	60,798	-0.95(-1.20%)
Apr 23, 2018	79.63	80.10	79.44	79.75	27,003	-0.20(-0.24%)
Apr 20, 2018	79.95	80.09	79.67	79.95	22,681	-0.34(-0.42%)
Apr 19, 2018	80.53	80.62	80.02	80.29	16,126	-0.22(-0.27%)
Apr 18, 2018	80.52	80.85	80.44	80.51	39,534	-0.29(-0.36%)
Apr 17, 2018	81.31	81.75	80.75	80.80	54,384	-0.19(-0.23%)
Apr 16, 2018	81.21	81.21	80.70	80.98	18,719	-0.11(-0.13%)
Apr 13, 2018	81.55	81.62	80.59	81.09	19,844	+0.48(+0.60%)
Apr 12, 2018	80.40	80.70	80.23	80.61	28,804	-0.04(-0.05%)
Apr 11, 2018	81.31	81.31	80.55	80.65	44,073	-0.37(-0.46%)
Apr 10, 2018	81.49	81.79	81.00	81.02	53,519	+1.32(+1.66%)
Apr 09, 2018	79.98	80.54	79.54	79.70	32,787	-0.10(-0.13%)
Apr 06, 2018	80.23	80.78	79.70	79.80	124,195	-5.50(-6.45%)
Apr 05, 2018	84.74	85.43	84.55	85.30	32,391	+0.74(+0.88%)
Apr 04, 2018	83.46	84.82	83.26	84.56	25,974	+0.13(+0.15%)
Apr 03, 2018	84.38	85.01	83.88	84.43	33,670	+1.28(+1.54%)

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.