Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		79.49		78.70	484,263	+0.94(+1.21%)
Jun 28, 2018	77.65	78.27	76.81	77.75	391,475	+0.18(+0.23%)
Jun 27, 2018	77.89	79.58	77.35	77.58	539,597	-0.23(-0.30%)
Jun 26, 2018	77.87	78.25	77.51	77.81	443,921	-0.07(-0.09%)
Jun 25, 2018	78.71	79.84	77.42	77.88	431,063	-1.22(-1.55%)
Jun 22, 2018	80.08	80.47	78.97	79.10	531,112	-0.36(-0.45%)
Jun 21, 2018	80.91	80.94	79.10	79.46	421,042	-1.73(-2.13%)
Jun 20, 2018	81.88	82.35	80.34	81.19	231,018	+0.00(+0.00%)
Jun 19, 2018	82.36	82.81	80.58	81.19	365,219	-1.99(-2.39%)
Jun 18, 2018	82.50	83.32	82.50	83.18	296,948	-0.17(-0.20%)
Jun 15, 2018		83.41	82.38	83.35	617,313	+0.06(+0.08%)
Jun 14, 2018	83.07	83.57	83.01	83.29	268,228	+0.53(+0.64%)
Jun 13, 2018	83.57	83.57	82.72	82.76	359,262	-0.77(-0.92%)
Jun 12, 2018	83.01	83.57	82.52	83.53	299,201	+0.56(+0.68%)
Jun 11, 2018	83.35	84.26	82.87	82.97	413,857	-0.41(-0.49%)
Jun 08, 2018	82.91	83.49	82.91	83.38	602,516	+0.36(+0.43%)
Jun 07, 2018	82.45	83.36	82.41	83.02	383,274	+0.78(+0.94%)
Jun 06, 2018	81.83	82.57	81.40	82.24	507,127	+0.54(+0.67%)
Jun 05, 2018	80.98	81.88	80.98	81.70	416,180	+0.62(+0.77%)
Jun 04, 2018	81.17	81.97	80.78	81.08	646,495	+0.12(+0.14%)
Jun 01, 2018	80.66	82.06	80.59	80.96	538,944	+0.97(+1.22%)
May 31, 2018	80.71	81.35	79.71	79.99	652,108	-1.01(-1.25%)
May 30, 2018	78.09	81.07	78.08	80.99	655,987	+3.05(+3.92%)
May 29, 2018	78.12	78.75	77.17	77.94	479,846	-0.75(-0.95%)
May 25, 2018		78.69	78.69	78.69	0	-0.99(-1.24%)
May 24, 2018	79.67	80.05	79.15	79.68	185,905	+0.02(+0.02%)
May 23, 2018	79.64	79.96	79.00	79.66	225,569	-0.45(-0.56%)
May 22, 2018	81.60	81.78	79.98	80.11	338,278	-1.21(-1.49%)
May 21, 2018	80.12	81.48	80.06	81.33	291,149	+1.65(+2.07%)
May 18, 2018	79.13	79.93	79.13	79.67	285,864	+0.39(+0.50%)
May 17, 2018	79.45	79.63	79.00	79.28	304,375	+0.54(+0.69%)
May 16, 2018	78.65	79.50	78.43	78.74	273,969	+0.01(+0.01%)
May 15, 2018	78.06	78.78	77.68	78.73	250,671	+0.20(+0.25%)
May 14, 2018	78.72	79.27	78.37	78.53	670,608	+0.16(+0.21%)
May 11, 2018	77.68	78.76	77.50	78.37	531,497	+0.87(+1.12%)
May 10, 2018	77.14	77.96	77.08	77.50	248,328	+0.46(+0.59%)
May 09, 2018	77.40	77.57	76.57	77.05	366,905	+0.21(+0.28%)
May 08, 2018	76.75	77.36	76.58	76.83	490,421	+0.20(+0.26%)
May 07, 2018	75.50	77.27	75.50	76.64	516,998	+0.50(+0.66%)
May 04, 2018	74.47	76.54	74.20	76.14	193,498	+1.23(+1.64%)
May 03, 2018	74.49	76.75	72.74	74.91	398,922	+0.31(+0.42%)
May 02, 2018	74.41	76.17	74.41	74.59	503,607	-0.11(-0.14%)
May 01, 2018	74.09	74.87	73.15	74.70	407,958	+0.72(+0.98%)
Apr 30, 2018	75.30	75.54	73.95	73.98	466,295	-1.20(-1.59%)
Apr 27, 2018	75.39	75.47	74.45	75.17	399,782	-0.51(-0.67%)
Apr 26, 2018	76.01	76.42	74.42	75.68	743,563	-0.24(-0.32%)
Apr 25, 2018	76.37	76.75	74.61	75.92	869,897	-0.44(-0.57%)
Apr 24, 2018	77.55	79.83	74.36	76.36	1,239,696	-1.16(-1.50%)
Apr 23, 2018	81.86	83.08	77.46	77.52	1,023,878	-5.16(-6.24%)
Apr 20, 2018	82.99	83.16	81.85	82.68	539,924	-0.30(-0.37%)
Apr 19, 2018	82.97	83.24	82.14	82.99	420,078	-0.03(-0.03%)
Apr 18, 2018	83.02	83.82	82.66	83.01	277,202	+0.19(+0.23%)
Apr 17, 2018	82.49	83.18	81.88	82.82	373,305	+1.15(+1.41%)
Apr 16, 2018	81.30	81.96	80.91	81.67	462,536	+1.05(+1.31%)
Apr 13, 2018	81.36	81.72	80.18	80.62	573,267	-0.37(-0.46%)
Apr 12, 2018	80.87	81.73	80.38	80.99	354,562	+0.96(+1.19%)
Apr 11, 2018	80.29	80.66	79.60	80.04	301,447	-0.60(-0.74%)
Apr 10, 2018	79.76	81.20	79.58	80.64	339,901	+2.15(+2.74%)
Apr 09, 2018	78.97	79.60	78.41	78.49	376,811	-0.12(-0.16%)
Apr 06, 2018	80.74	81.08	77.83	78.61	396,913	-2.73(-3.36%)
Apr 05, 2018	80.51	81.79	80.34	81.34	361,405	+1.14(+1.42%)
Apr 04, 2018	78.42	80.34	78.15	80.20	554,149	+0.50(+0.63%)
Apr 03, 2018	78.49	80.00	78.47	79.70	490,994	+1.41(+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.