Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.42	80.71	78.91	79.14	12,376,020	-1.28(-1.59%)
Jun 28, 2018	81.06	81.41	79.55	80.42	11,078,561	-0.76(-0.93%)
Jun 27, 2018	80.59	83.94	80.24	81.18	23,279,006	+1.28(+1.60%)
Jun 26, 2018	78.27	81.06	77.86	79.90	36,766,824	+5.76(+7.76%)
Jun 25, 2018	75.77	75.83	74.08	74.14	13,209,268	-1.74(-2.30%)
Jun 22, 2018	74.20	76.06	74.20	75.88	12,746,558	+1.69(+2.27%)
Jun 21, 2018	74.49	74.55	73.33	74.20	12,155,493	-0.70(-0.93%)
Jun 20, 2018	74.20	76.17	74.14	74.90	16,580,018	-0.41(-0.54%)
Jun 19, 2018	75.94	76.00	75.01	75.30	13,370,464	-1.45(-1.89%)
Jun 18, 2018	76.81	76.93	76.17	76.76	11,744,762	-0.58(-0.75%)
Jun 15, 2018		79.31	77.34	77.34	16,540,475	-1.28(-1.63%)
Jun 14, 2018	79.94	80.17	78.16	78.62	10,525,379	-1.44(-1.80%)
Jun 13, 2018	80.81	81.01	79.71	80.06	6,156,036	-0.52(-0.64%)
Jun 12, 2018	80.86	81.50	80.17	80.58	7,202,649	+0.00(+0.00%)
Jun 11, 2018	80.63	80.81	79.83	80.58	7,564,073	+0.29(+0.36%)
Jun 08, 2018	79.42	81.09	79.02	80.29	8,717,504	+0.86(+1.09%)
Jun 07, 2018	78.56	79.54	78.44	79.42	12,315,086	+0.81(+1.03%)
Jun 06, 2018			78.56	78.62	10,778,197	-0.92(-1.16%)
Jun 05, 2018	79.02	80.29	77.92	79.54	12,219,779	+0.52(+0.66%)
Jun 04, 2018	81.44	81.90	78.85	79.02	14,293,881	-2.25(-2.77%)
Jun 01, 2018	81.27	81.56	80.40	81.27	9,870,233	+0.12(+0.14%)
May 31, 2018	81.27	81.44	80.40	81.15	9,616,278	-0.52(-0.64%)
May 30, 2018	81.50	82.07	80.81	81.67	9,055,418	-0.06(-0.07%)
May 29, 2018	83.46	83.69	80.78	81.73	13,190,339	-2.59(-3.08%)
May 25, 2018		84.32	84.32	84.32	0	+0.17(+0.21%)
May 24, 2018	82.65	84.84	82.07	84.15	18,286,900	+2.42(+2.96%)
May 23, 2018	87.61	87.67	81.33	81.73	25,555,610	-6.40(-7.26%)
May 22, 2018	88.70	89.86	88.13	88.13	11,181,855	+0.17(+0.20%)
May 21, 2018	88.53	89.63	87.61	87.95	13,511,528	+1.67(+1.94%)
May 18, 2018	86.92	87.03	85.99	86.28	5,962,137	-0.35(-0.40%)
May 17, 2018	87.15	87.84	85.99	86.63	8,789,661	+0.00(+0.00%)
May 16, 2018	84.78	87.03	84.67	86.63	9,473,594	+1.84(+2.18%)
May 15, 2018	84.73	84.84	83.95	84.78	6,115,721	+0.00(+0.00%)
May 14, 2018	84.73	85.30	84.38	84.78	7,117,338	+0.63(+0.75%)
May 11, 2018	84.96	85.13	83.69	84.15	4,964,028	-0.52(-0.61%)
May 10, 2018	85.07	85.07	83.57	84.67	6,502,004	+0.40(+0.48%)
May 09, 2018	82.71	84.61	82.42	84.26	8,825,097	+2.02(+2.45%)
May 08, 2018	81.73	83.52	81.21	82.25	10,287,776	+1.15(+1.42%)
May 07, 2018	81.21	81.73	80.69	81.09	5,702,759	-0.17(-0.21%)
May 04, 2018	79.94	81.44	79.37	81.27	7,271,220	+0.98(+1.22%)
May 03, 2018	81.79	81.79	79.83	80.29	10,526,206	-1.44(-1.76%)
May 02, 2018	81.27	82.85	81.15	81.73	8,965,971	+0.75(+0.93%)
May 01, 2018	81.15	81.21	79.68	80.98	8,910,982	-0.12(-0.14%)
Apr 30, 2018	82.82	82.94	81.09	81.09	8,418,898	-1.79(-2.16%)
Apr 27, 2018	81.96	83.46	81.79	82.88	8,471,611	+0.00(+0.00%)
Apr 26, 2018	81.33	83.54	81.04	82.88	11,252,001	+1.90(+2.35%)
Apr 25, 2018	84.84	84.90	80.17	80.98	19,298,040	-3.63(-4.29%)
Apr 24, 2018	84.50	85.13	83.80	84.61	12,883,308	+0.92(+1.10%)
Apr 23, 2018	85.01	85.19	82.94	83.69	12,719,205	-0.12(-0.14%)
Apr 20, 2018	86.11	86.74	82.65	83.80	32,737,100	+3.17(+3.93%)
Apr 19, 2018	78.79	81.04	78.56	80.63	15,217,121	+1.90(+2.42%)
Apr 18, 2018	80.00	80.23	78.50	78.73	7,456,102	-0.75(-0.94%)
Apr 17, 2018	77.12	79.94	77.00	79.48	12,509,208	+2.65(+3.45%)
Apr 16, 2018	77.81	78.27	76.25	76.83	10,108,574	-0.92(-1.19%)
Apr 13, 2018	77.29	78.85	77.00	77.75	12,347,761	+1.79(+2.35%)
Apr 12, 2018	75.10	76.34	74.75	75.97	11,038,511	+1.21(+1.62%)
Apr 11, 2018	74.41	75.39	74.06	74.75	8,712,634	-0.46(-0.61%)
Apr 10, 2018	74.99	75.73	74.64	75.22	9,998,714	+1.27(+1.71%)
Apr 09, 2018	75.50	75.85	73.89	73.95	11,853,801	-1.33(-1.76%)
Apr 06, 2018	76.77	77.64	74.52	75.27	11,011,353	-2.13(-2.76%)
Apr 05, 2018	76.60	78.16	75.88	77.41	9,276,914	+0.86(+1.13%)
Apr 04, 2018	73.89	76.66	73.72	76.54	9,916,790	+0.86(+1.14%)
Apr 03, 2018	75.62	75.73	73.78	75.68	10,371,241	+0.06(+0.08%)

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.