Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	74.86	75.48	74.20	74.24	224,156	-0.22(-0.30%)
Jun 28, 2018	74.74	74.74	73.62	74.47	175,098	-0.19(-0.26%)
Jun 27, 2018	76.10	76.36	74.66	74.66	193,468	-1.32(-1.73%)
Jun 26, 2018	75.53	76.42	75.19	75.98	223,002	+0.77(+1.02%)
Jun 25, 2018	75.69	75.94	74.49	75.21	334,813	-0.84(-1.10%)
Jun 22, 2018	76.79	76.92	75.69	76.04	415,617	-0.12(-0.15%)
Jun 21, 2018	77.70	77.70	75.84	76.16	187,363	-1.63(-2.09%)
Jun 20, 2018	76.61	77.89	75.94	77.79	249,506	+1.34(+1.75%)
Jun 19, 2018		76.50	75.01	76.45	322,088	+0.46(+0.60%)
Jun 18, 2018	75.16	76.27	75.11	76.00	240,515	+0.27(+0.36%)
Jun 15, 2018		75.83	74.81	75.72	474,498	+0.03(+0.04%)
Jun 14, 2018	75.92	75.92	75.05	75.69	177,234	+0.09(+0.12%)
Jun 13, 2018	76.22	76.62	75.26	75.61	155,654	-0.56(-0.73%)
Jun 12, 2018	76.55	76.85	75.83	76.16	185,107	-0.46(-0.60%)
Jun 11, 2018	76.97	77.45	76.44	76.62	192,684	-0.29(-0.38%)
Jun 08, 2018	76.89	77.06	76.21	76.91	329,477	+0.09(+0.11%)
Jun 07, 2018	77.87	77.92	76.26	76.82	388,555	-1.02(-1.31%)
Jun 06, 2018		77.94		77.85	284,294	+1.41(+1.85%)
Jun 05, 2018	75.44	76.48	75.30	76.43	201,561	+1.04(+1.38%)
Jun 04, 2018	75.09	75.82	74.78	75.39	627,421	+0.55(+0.73%)
Jun 01, 2018	74.60	75.41	74.46	74.85	194,571	+0.85(+1.15%)
May 31, 2018	76.15	76.36	73.99	74.00	269,298	-2.19(-2.88%)
May 30, 2018	74.81	76.58	74.32	76.19	373,256	+1.85(+2.49%)
May 29, 2018	74.03	75.04	73.87	74.34	268,799	-0.22(-0.30%)
May 25, 2018		74.56	74.56	74.56	0	+0.19(+0.26%)
May 24, 2018	74.36	74.59	73.65	74.37	210,267	-0.17(-0.22%)
May 23, 2018	74.74	75.18	74.02	74.53	164,415	-0.52(-0.69%)
May 22, 2018	75.43	75.92	75.04	75.05	178,218	-0.57(-0.75%)
May 21, 2018	75.08	75.74	74.79	75.62	238,650	+1.03(+1.39%)
May 18, 2018	75.27	75.66	74.51	74.58	398,974	-0.46(-0.61%)
May 17, 2018	74.37	75.35	74.27	75.04	837,752	+0.79(+1.06%)
May 16, 2018	73.69	75.07	73.69	74.25	661,971	+0.70(+0.95%)
May 15, 2018	73.33	73.84	72.97	73.55	565,677	-0.04(-0.05%)
May 14, 2018	74.79	75.02	73.52	73.59	278,075	-1.17(-1.56%)
May 11, 2018	75.03	75.27	74.60	74.76	156,563	+0.01(+0.01%)
May 10, 2018	74.96	74.96	74.39	74.75	297,071	+0.05(+0.07%)
May 09, 2018	76.24	76.42	74.52	74.70	317,753	-1.52(-1.99%)
May 08, 2018	74.85	76.29	74.85	76.22	288,742	+1.95(+2.62%)
May 07, 2018	73.46	74.63	73.46	74.27	256,633	+0.91(+1.24%)
May 04, 2018	72.54	73.88	72.21	73.36	225,282	+0.32(+0.44%)
May 03, 2018	73.19	73.58	71.45	73.04	374,892	-0.24(-0.33%)
May 02, 2018	72.50	73.56	72.18	73.29	551,527	+0.79(+1.09%)
May 01, 2018	71.79	72.65	70.42	72.50	478,380	+0.78(+1.09%)
Apr 30, 2018	72.92	73.40	71.72	71.72	758,642	-0.98(-1.35%)
Apr 27, 2018	72.59	73.25	70.56	72.70	894,484	-0.46(-0.63%)
Apr 26, 2018	79.15	79.34	72.98	73.16	576,614	-5.64(-7.16%)
Apr 25, 2018	78.20	79.67	77.76	78.80	407,623	+0.58(+0.75%)
Apr 24, 2018	78.54	79.95	77.86	78.22	629,944	-0.30(-0.38%)
Apr 23, 2018	78.39	78.97	78.16	78.52	218,613	+0.07(+0.09%)
Apr 20, 2018	78.50	78.98	77.98	78.45	370,689	-0.10(-0.12%)
Apr 19, 2018	79.26	79.26	78.19	78.55	255,482	-0.73(-0.92%)
Apr 18, 2018	78.76	79.62	78.38	79.28	539,386	+0.57(+0.72%)
Apr 17, 2018	78.47	78.88	78.17	78.72	167,491	+0.86(+1.10%)
Apr 16, 2018	77.32	78.34	77.12	77.86	188,284	+1.08(+1.41%)
Apr 13, 2018	77.48	77.71	76.46	76.78	387,077	-0.46(-0.59%)
Apr 12, 2018	75.31	77.34	75.08	77.23	609,514	+2.08(+2.77%)
Apr 11, 2018	75.74	76.11	74.99	75.15	269,169	-1.11(-1.46%)
Apr 10, 2018	75.67	76.57	74.79	76.26	599,615	+1.67(+2.25%)
Apr 09, 2018	75.35	76.22	74.49	74.59	300,954	-0.22(-0.30%)
Apr 06, 2018	75.73	76.60	74.00	74.81	436,335	-1.53(-2.00%)
Apr 05, 2018	76.15	76.75	75.38	76.34	775,203	+0.41(+0.54%)
Apr 04, 2018	74.51	76.06	74.47	75.93	393,785	+0.30(+0.40%)
Apr 03, 2018	74.15	76.01	73.81	75.63	348,082	+1.85(+2.51%)

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.