Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		73.86		72.94	1,714,326	+0.11(+0.16%)
Jun 28, 2018	72.78	73.20	71.70	72.83	1,327,704	-0.17(-0.23%)
Jun 27, 2018	74.07	75.71	72.98	73.00	1,059,149	-1.02(-1.38%)
Jun 26, 2018	74.98	75.55	73.75	74.02	1,171,761	-0.61(-0.82%)
Jun 25, 2018	76.92	76.92	74.18	74.63	1,886,821	-2.63(-3.41%)
Jun 22, 2018	78.47	78.74	77.05	77.26	1,417,420	-1.03(-1.31%)
Jun 21, 2018	78.80	78.80	78.11	78.29	1,644,134	-0.42(-0.53%)
Jun 20, 2018	78.46	79.24	78.07	78.71	995,348	+0.25(+0.32%)
Jun 19, 2018	78.75	78.89	77.37	78.45	1,754,715	-0.57(-0.72%)
Jun 18, 2018	78.07	79.33	77.37	79.02	1,589,057	+0.47(+0.60%)
Jun 15, 2018		78.85	78.85	78.55	1,622,064	-0.30(-0.38%)
Jun 14, 2018	79.28	79.33	78.70	78.85	632,637	-0.31(-0.40%)
Jun 13, 2018	79.40	80.00	78.88	79.16	1,504,838	-0.03(-0.04%)
Jun 12, 2018	77.50	79.44	77.33	79.19	1,770,855	+1.87(+2.42%)
Jun 11, 2018	77.14	77.76	76.74	77.32	1,173,441	+0.31(+0.41%)
Jun 08, 2018	76.65	77.24	76.57	77.01	1,390,035	+0.29(+0.38%)
Jun 07, 2018	76.91	77.17	76.55	76.72	1,103,872	+0.17(+0.22%)
Jun 06, 2018			76.04	76.55	1,706,424	-0.03(-0.05%)
Jun 05, 2018	76.96	77.25	76.30	76.59	2,090,402	-0.10(-0.14%)
Jun 04, 2018	76.15	77.25	76.15	76.69	3,479,854	+0.38(+0.50%)
Jun 01, 2018	76.40	76.96	75.86	76.31	1,277,512	+0.45(+0.60%)
May 31, 2018	77.56	77.73	75.80	75.86	1,485,574	-1.72(-2.21%)
May 30, 2018	76.64	78.11	76.53	77.57	1,085,970	+1.30(+1.71%)
May 29, 2018	76.25	76.56	75.31	76.27	1,110,481	-0.26(-0.34%)
May 25, 2018		76.53	76.53	76.53	0	+0.20(+0.26%)
May 24, 2018	75.89	76.55	75.83	76.33	1,070,967	+0.49(+0.64%)
May 23, 2018	76.32	76.32	75.33	75.85	1,862,293	-0.79(-1.03%)
May 22, 2018	77.87	78.27	76.48	76.64	1,417,298	-1.35(-1.74%)
May 21, 2018	77.00	78.26	76.77	77.99	1,092,622	+1.22(+1.59%)
May 18, 2018	75.89	77.41	75.70	76.77	2,020,468	+0.82(+1.07%)
May 17, 2018	74.48	76.31	74.40	75.95	1,993,578	+1.58(+2.12%)
May 16, 2018	73.92	74.68	73.81	74.37	1,181,714	+0.49(+0.66%)
May 15, 2018	74.03	74.35	73.50	73.89	1,677,220	-0.43(-0.58%)
May 14, 2018	75.15	75.43	73.97	74.32	1,205,093	-0.66(-0.88%)
May 11, 2018	73.56	75.30	73.38	74.98	1,594,550	+1.61(+2.20%)
May 10, 2018	72.70	73.50	72.50	73.37	1,736,358	+0.95(+1.31%)
May 09, 2018	72.92	73.35	72.21	72.42	1,587,061	-0.38(-0.52%)
May 08, 2018	71.63	73.29	71.56	72.80	1,967,406	+1.30(+1.82%)
May 07, 2018	71.91	72.20	71.12	71.50	1,387,383	-0.10(-0.13%)
May 04, 2018	70.82	71.87	70.16	71.60	1,671,544	-0.05(-0.07%)
May 03, 2018	71.46	72.72	70.11	71.65	3,159,292	-0.26(-0.36%)
May 02, 2018	73.30	75.16	71.55	71.91	5,720,783	-6.72(-8.55%)
May 01, 2018	79.84	79.96	78.18	78.63	1,913,820	-1.20(-1.50%)
Apr 30, 2018	79.88	80.44	79.64	79.83	1,678,524	+0.03(+0.03%)
Apr 27, 2018	79.18	79.94	78.73	79.80	1,121,477	+0.59(+0.74%)
Apr 26, 2018	80.73	80.95	78.32	79.21	2,170,067	-1.10(-1.37%)
Apr 25, 2018	80.28	80.77	79.94	80.31	1,360,388	+0.20(+0.25%)
Apr 24, 2018	81.75	82.01	79.37	80.11	1,461,078	-1.17(-1.44%)
Apr 23, 2018	81.11	81.85	80.69	81.29	1,208,150	+0.03(+0.03%)
Apr 20, 2018	82.08	82.08	80.82	81.26	1,327,522	-0.53(-0.65%)
Apr 19, 2018	81.96	82.68	81.61	81.79	2,414,974	-0.56(-0.68%)
Apr 18, 2018	83.78	83.78	82.35	82.35	2,115,163	-0.95(-1.14%)
Apr 17, 2018	85.30	85.44	82.64	83.30	2,068,574	-1.38(-1.63%)
Apr 16, 2018	84.18	85.58	83.30	84.68	2,641,087	+2.91(+3.55%)
Apr 13, 2018	82.78	83.26	81.43	81.77	1,487,553	-0.99(-1.19%)
Apr 12, 2018	81.75	83.54	81.67	82.76	1,404,947	+1.27(+1.55%)
Apr 11, 2018	81.23	81.78	80.78	81.49	840,170	-0.15(-0.18%)
Apr 10, 2018	80.56	81.87	80.41	81.64	1,908,672	+2.21(+2.78%)
Apr 09, 2018	78.61	80.23	78.46	79.43	1,248,708	+0.95(+1.20%)
Apr 06, 2018	80.46	80.75	77.86	78.48	1,737,713	-2.44(-3.01%)
Apr 05, 2018	82.37	82.39	80.04	80.92	1,749,657	-0.93(-1.13%)
Apr 04, 2018	80.31	82.04	80.18	81.85	1,285,327	+0.63(+0.78%)
Apr 03, 2018	80.32	81.26	79.98	81.22	1,496,945	+1.21(+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.