Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		72.98		72.08	1,734,881	+0.11(+0.16%)
Jun 28, 2018	71.92	72.33	70.85	71.97	1,343,624	-0.16(-0.23%)
Jun 27, 2018	73.19	74.81	72.11	72.13	1,071,849	-1.01(-1.38%)
Jun 26, 2018	74.10	74.66	72.88	73.14	1,185,811	-0.60(-0.82%)
Jun 25, 2018	76.01	76.01	73.30	73.74	1,909,444	-2.60(-3.41%)
Jun 22, 2018	77.54	77.81	76.14	76.34	1,434,415	-1.02(-1.31%)
Jun 21, 2018	77.87	77.87	77.19	77.36	1,663,848	-0.41(-0.53%)
Jun 20, 2018	77.53	78.30	77.15	77.77	1,007,283	+0.25(+0.32%)
Jun 19, 2018	77.82	77.95	76.46	77.52	1,775,755	-0.56(-0.72%)
Jun 18, 2018	77.15	78.39	76.46	78.08	1,608,110	+0.47(+0.60%)
Jun 15, 2018		77.91	77.91	77.62	1,641,513	-0.29(-0.38%)
Jun 14, 2018	78.34	78.39	77.77	77.91	640,222	-0.31(-0.40%)
Jun 13, 2018	78.46	79.05	77.95	78.22	1,522,881	-0.03(-0.04%)
Jun 12, 2018	76.59	78.50	76.41	78.26	1,792,088	+1.85(+2.42%)
Jun 11, 2018	76.22	76.83	75.83	76.40	1,187,510	+0.31(+0.41%)
Jun 08, 2018	75.74	76.33	75.66	76.09	1,406,702	+0.28(+0.38%)
Jun 07, 2018	76.00	76.26	75.65	75.81	1,117,108	+0.16(+0.22%)
Jun 06, 2018			75.14	75.65	1,726,885	-0.03(-0.05%)
Jun 05, 2018	76.05	76.34	75.40	75.68	2,115,467	-0.10(-0.14%)
Jun 04, 2018	75.25	76.34	75.25	75.78	3,521,578	+0.38(+0.50%)
Jun 01, 2018	75.49	76.05	74.97	75.40	1,292,830	+0.45(+0.60%)
May 31, 2018	76.64	76.81	74.91	74.96	1,503,387	-1.70(-2.21%)
May 30, 2018	75.73	77.19	75.63	76.65	1,098,991	+1.29(+1.71%)
May 29, 2018	75.35	75.65	74.42	75.37	1,123,796	-0.26(-0.34%)
May 25, 2018		75.63	75.63	75.63	0	+0.20(+0.26%)
May 24, 2018	74.99	75.64	74.93	75.43	1,083,808	+0.48(+0.64%)
May 23, 2018	75.42	75.42	74.43	74.95	1,884,622	-0.78(-1.03%)
May 22, 2018	76.95	77.34	75.57	75.73	1,434,292	-1.34(-1.74%)
May 21, 2018	76.09	77.33	75.86	77.07	1,105,723	+1.21(+1.59%)
May 18, 2018	74.99	76.49	74.80	75.86	2,044,694	+0.81(+1.07%)
May 17, 2018	73.59	75.40	73.52	75.05	2,017,482	+1.56(+2.12%)
May 16, 2018	73.05	73.79	72.93	73.49	1,195,883	+0.48(+0.66%)
May 15, 2018	73.16	73.47	72.63	73.01	1,697,331	-0.43(-0.58%)
May 14, 2018	74.26	74.54	73.10	73.44	1,219,542	-0.65(-0.88%)
May 11, 2018	72.69	74.41	72.51	74.09	1,613,669	+1.59(+2.20%)
May 10, 2018	71.84	72.63	71.64	72.50	1,757,178	+0.93(+1.31%)
May 09, 2018	72.06	72.48	71.36	71.56	1,606,090	-0.38(-0.52%)
May 08, 2018	70.78	72.42	70.71	71.94	1,990,996	+1.29(+1.82%)
May 07, 2018	71.06	71.34	70.28	70.65	1,404,018	-0.09(-0.13%)
May 04, 2018	69.99	71.02	69.33	70.75	1,691,586	-0.05(-0.07%)
May 03, 2018	70.61	71.85	69.28	70.80	3,197,173	-0.26(-0.36%)
May 02, 2018	72.43	74.27	70.71	71.06	5,789,377	-6.64(-8.55%)
May 01, 2018	78.89	79.02	77.25	77.70	1,936,768	-1.18(-1.50%)
Apr 30, 2018	78.93	79.49	78.69	78.88	1,698,650	+0.03(+0.03%)
Apr 27, 2018	78.24	78.99	77.79	78.86	1,134,924	+0.58(+0.74%)
Apr 26, 2018	79.77	79.99	77.39	78.27	2,196,087	-1.09(-1.37%)
Apr 25, 2018	79.33	79.81	78.99	79.36	1,376,700	+0.20(+0.25%)
Apr 24, 2018	80.78	81.04	78.43	79.17	1,478,597	-1.16(-1.44%)
Apr 23, 2018	80.15	80.88	79.73	80.32	1,222,636	+0.03(+0.03%)
Apr 20, 2018	81.10	81.11	79.86	80.30	1,343,439	-0.52(-0.65%)
Apr 19, 2018	80.99	81.70	80.64	80.82	2,443,930	-0.56(-0.68%)
Apr 18, 2018	82.78	82.78	81.38	81.38	2,140,524	-0.93(-1.14%)
Apr 17, 2018	84.29	84.43	81.66	82.31	2,093,377	-1.36(-1.63%)
Apr 16, 2018	83.19	84.57	82.31	83.67	2,672,755	+2.87(+3.55%)
Apr 13, 2018	81.80	82.28	80.47	80.80	1,505,389	-0.98(-1.19%)
Apr 12, 2018	80.78	82.55	80.70	81.78	1,421,793	+1.25(+1.55%)
Apr 11, 2018	80.27	80.81	79.83	80.53	850,244	-0.15(-0.18%)
Apr 10, 2018	79.60	80.90	79.46	80.67	1,931,557	+2.19(+2.78%)
Apr 09, 2018	77.68	79.28	77.53	78.49	1,263,681	+0.93(+1.20%)
Apr 06, 2018	79.51	79.79	76.94	77.55	1,758,548	-2.41(-3.01%)
Apr 05, 2018	81.39	81.41	79.09	79.96	1,770,636	-0.92(-1.13%)
Apr 04, 2018	79.35	81.07	79.23	80.88	1,300,739	+0.63(+0.78%)
Apr 03, 2018	79.37	80.30	79.03	80.25	1,514,894	+1.20(+1.52%)

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.