Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	78.45	83.03	77.40	78.45	4,255	+0.45(+0.58%)
Jun 28, 2018	80.85	81.00	76.35	78.00	7,093	-3.15(-3.88%)
Jun 27, 2018	82.05	83.10	80.55	81.15	5,661	-0.90(-1.10%)
Jun 26, 2018	82.20	83.55	79.80	82.05	6,114	-0.90(-1.08%)
Jun 25, 2018	84.30	84.66	82.35	82.95	8,418	-2.10(-2.47%)
Jun 22, 2018	87.60	87.60	78.60	85.05	75,390	+3.60(+4.42%)
Jun 21, 2018	77.55	92.54	71.55	81.45	17,084	+3.60(+4.62%)
Jun 20, 2018	82.50	82.50	75.90	77.85	9,427	-1.05(-1.33%)
Jun 19, 2018	80.55	80.70	75.15	78.90	4,260	+0.90(+1.15%)
Jun 18, 2018	77.40	82.50	77.40	78.00	5,570	+0.15(+0.19%)
Jun 15, 2018		80.25	75.30	77.85	8,757	-0.45(-0.57%)
Jun 14, 2018	83.10	85.50	76.50	78.30	8,362	-4.95(-5.95%)
Jun 13, 2018	84.45	87.15	83.25	83.25	2,612	-2.40(-2.80%)
Jun 12, 2018	88.65	90.45	80.55	85.65	5,109	-3.90(-4.36%)
Jun 11, 2018	96.00	96.97	89.10	89.55	4,660	-6.60(-6.86%)
Jun 08, 2018	98.70	99.75	94.80	96.15	2,962	-2.85(-2.88%)
Jun 07, 2018	102.90	103.06	97.87	99.00	2,198	-3.75(-3.65%)
Jun 06, 2018	102.15	104.85	99.30	102.75	3,074	+0.75(+0.74%)
Jun 05, 2018	102.15	104.10	99.30	102.00	3,008	+2.10(+2.10%)
Jun 04, 2018	98.10	100.88	91.50	99.90	4,120	+1.80(+1.83%)
Jun 01, 2018	94.50	99.45	94.50	98.10	4,639	+3.45(+3.65%)
May 31, 2018	102.15	105.38	93.75	94.65	3,501	-7.95(-7.75%)
May 30, 2018	102.15	107.55	101.25	102.60	1,392	+0.00(+0.00%)
May 29, 2018	108.60	108.60	100.80	102.60	2,827	-2.85(-2.70%)
May 25, 2018		105.45	105.45	105.45	0	+4.05(+3.99%)
May 24, 2018	103.65	103.95	100.20	101.40	3,306	-2.10(-2.03%)
May 23, 2018	102.75	105.00	101.40	103.50	3,594	+0.30(+0.29%)
May 22, 2018	106.80	110.25	101.85	103.20	4,958	-3.75(-3.51%)
May 21, 2018	108.90	114.77	106.65	106.95	3,261	-1.95(-1.79%)
May 18, 2018	109.50	115.50	108.75	108.90	4,906	-1.20(-1.09%)
May 17, 2018	123.60	125.25	109.80	110.10	7,496	-13.20(-10.71%)
May 16, 2018	122.40	127.50	122.40	123.30	3,854	+1.20(+0.98%)
May 15, 2018	131.55	131.55	121.95	122.10	5,116	-10.65(-8.02%)
May 14, 2018	133.20	135.00	131.40	132.75	2,776	-0.45(-0.34%)
May 11, 2018	135.30	140.85	131.25	133.20	2,487	-2.55(-1.88%)
May 10, 2018	140.55	143.85	135.60	135.75	1,421	-3.90(-2.79%)
May 09, 2018	137.25	142.50	135.57	139.65	1,355	+2.10(+1.53%)
May 08, 2018	144.60	144.92	137.40	137.55	2,523	-8.10(-5.56%)
May 07, 2018	142.05	146.25	141.90	145.65	1,625	+3.60(+2.53%)
May 04, 2018	134.70	144.00	134.70	142.05	2,193	+6.75(+4.99%)
May 03, 2018	134.85	138.30	131.70	135.30	2,015	+0.90(+0.67%)
May 02, 2018	137.10	144.00	132.30	134.40	3,997	-2.55(-1.86%)
May 01, 2018	131.40	137.10	131.40	136.95	4,386	+4.65(+3.51%)
Apr 30, 2018	135.75	137.25	131.25	132.30	3,185	-3.45(-2.54%)
Apr 27, 2018	126.75	137.85	126.00	135.75	8,541	+8.85(+6.97%)
Apr 26, 2018	125.40	131.25	122.25	126.90	12,574	+1.65(+1.32%)
Apr 25, 2018	122.70	126.90	120.45	125.25	3,302	+2.10(+1.71%)
Apr 24, 2018	124.35	127.24	119.70	123.15	4,152	-1.35(-1.08%)
Apr 23, 2018	128.85	130.83	123.75	124.50	2,255	-4.50(-3.49%)
Apr 20, 2018	129.60	133.12	128.10	129.00	1,371	-2.10(-1.60%)
Apr 19, 2018	138.60	138.60	129.45	131.10	2,796	-7.65(-5.51%)
Apr 18, 2018	145.05	145.05	138.00	138.75	2,235	-6.45(-4.44%)
Apr 17, 2018	143.10	146.34	139.48	145.20	2,430	+3.15(+2.22%)
Apr 16, 2018	138.75	144.07	135.91	142.05	6,108	+3.30(+2.38%)
Apr 13, 2018	135.00	141.30	135.00	138.75	1,872	+4.05(+3.01%)
Apr 12, 2018	137.25	138.60	132.15	134.70	1,937	-2.40(-1.75%)
Apr 11, 2018	133.50	139.05	132.30	137.10	1,582	+2.70(+2.01%)
Apr 10, 2018	129.60	134.55	127.80	134.40	1,776	+5.25(+4.07%)
Apr 09, 2018	131.10	132.15	125.92	129.15	3,961	-0.45(-0.35%)
Apr 06, 2018	129.90	129.90	126.30	129.60	1,319	-0.75(-0.58%)
Apr 05, 2018	135.00	140.10	129.60	130.35	14,014	-4.65(-3.44%)
Apr 04, 2018	127.20	135.68	124.80	135.00	2,339	+7.80(+6.13%)
Apr 03, 2018	121.65	130.20	118.80	127.20	3,070	+4.65(+3.79%)

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.