Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		73.90		72.98	1,713,416	+0.11(+0.16%)
Jun 28, 2018	72.82	73.24	71.73	72.87	1,327,000	-0.17(-0.23%)
Jun 27, 2018	74.11	75.75	73.02	73.03	1,058,587	-1.02(-1.38%)
Jun 26, 2018	75.02	75.59	73.79	74.06	1,171,140	-0.61(-0.82%)
Jun 25, 2018	76.96	76.96	74.22	74.67	1,885,819	-2.63(-3.41%)
Jun 22, 2018	78.51	78.78	77.09	77.30	1,416,667	-1.03(-1.31%)
Jun 21, 2018	78.84	78.84	78.16	78.33	1,643,262	-0.42(-0.53%)
Jun 20, 2018	78.50	79.28	78.11	78.75	994,820	+0.25(+0.32%)
Jun 19, 2018	78.79	78.93	77.41	78.50	1,753,784	-0.57(-0.72%)
Jun 18, 2018	78.11	79.38	77.41	79.06	1,588,214	+0.47(+0.60%)
Jun 15, 2018		78.89	78.89	78.59	1,621,203	-0.30(-0.38%)
Jun 14, 2018	79.32	79.37	78.74	78.89	632,301	-0.31(-0.40%)
Jun 13, 2018	79.45	80.04	78.92	79.20	1,504,039	-0.03(-0.04%)
Jun 12, 2018	77.54	79.48	77.37	79.24	1,769,915	+1.88(+2.42%)
Jun 11, 2018	77.18	77.80	76.78	77.36	1,172,818	+0.31(+0.41%)
Jun 08, 2018	76.69	77.28	76.61	77.05	1,389,297	+0.29(+0.38%)
Jun 07, 2018	76.95	77.21	76.59	76.76	1,103,286	+0.17(+0.22%)
Jun 06, 2018			76.08	76.59	1,705,519	-0.03(-0.05%)
Jun 05, 2018	77.00	77.29	76.34	76.63	2,089,293	-0.10(-0.14%)
Jun 04, 2018	76.19	77.29	76.19	76.73	3,478,007	+0.38(+0.50%)
Jun 01, 2018	76.44	77.00	75.90	76.35	1,276,834	+0.45(+0.60%)
May 31, 2018	77.60	77.77	75.84	75.90	1,484,786	-1.72(-2.21%)
May 30, 2018	76.68	78.15	76.57	77.61	1,085,394	+1.30(+1.71%)
May 29, 2018	76.30	76.60	75.35	76.31	1,109,891	-0.26(-0.34%)
May 25, 2018		76.57	76.57	76.57	0	+0.20(+0.26%)
May 24, 2018	75.93	76.59	75.87	76.37	1,070,399	+0.49(+0.64%)
May 23, 2018	76.36	76.36	75.37	75.89	1,861,304	-0.79(-1.03%)
May 22, 2018	77.91	78.31	76.52	76.68	1,416,546	-1.35(-1.74%)
May 21, 2018	77.04	78.30	76.81	78.03	1,092,042	+1.22(+1.59%)
May 18, 2018	75.93	77.45	75.74	76.81	2,019,396	+0.82(+1.07%)
May 17, 2018	74.52	76.35	74.44	75.99	1,992,520	+1.58(+2.12%)
May 16, 2018	73.96	74.72	73.85	74.41	1,181,087	+0.49(+0.66%)
May 15, 2018	74.07	74.39	73.54	73.93	1,676,330	-0.43(-0.58%)
May 14, 2018	75.19	75.47	74.01	74.36	1,204,453	-0.66(-0.88%)
May 11, 2018	73.60	75.34	73.42	75.02	1,593,704	+1.61(+2.20%)
May 10, 2018	72.74	73.54	72.54	73.41	1,735,437	+0.95(+1.31%)
May 09, 2018	72.96	73.39	72.25	72.46	1,586,219	-0.38(-0.52%)
May 08, 2018	71.67	73.33	71.60	72.84	1,966,362	+1.30(+1.82%)
May 07, 2018	71.95	72.23	71.16	71.54	1,386,647	-0.10(-0.13%)
May 04, 2018	70.86	71.91	70.19	71.63	1,670,657	-0.05(-0.07%)
May 03, 2018	71.50	72.75	70.15	71.69	3,157,615	-0.26(-0.36%)
May 02, 2018	73.34	75.20	71.59	71.95	5,717,746	-6.73(-8.55%)
May 01, 2018	79.88	80.01	78.22	78.67	1,912,805	-1.20(-1.50%)
Apr 30, 2018	79.92	80.49	79.68	79.87	1,677,633	+0.03(+0.03%)
Apr 27, 2018	79.22	79.98	78.77	79.84	1,120,881	+0.59(+0.74%)
Apr 26, 2018	80.77	80.99	78.36	79.25	2,168,916	-1.10(-1.37%)
Apr 25, 2018	80.32	80.81	79.98	80.36	1,359,666	+0.20(+0.25%)
Apr 24, 2018	81.79	82.06	79.41	80.16	1,460,302	-1.17(-1.44%)
Apr 23, 2018	81.16	81.89	80.73	81.33	1,207,509	+0.03(+0.03%)
Apr 20, 2018	82.12	82.13	80.86	81.30	1,326,817	-0.53(-0.65%)
Apr 19, 2018	82.01	82.73	81.65	81.83	2,413,692	-0.56(-0.68%)
Apr 18, 2018	83.82	83.82	82.40	82.40	2,114,040	-0.95(-1.13%)
Apr 17, 2018	85.35	85.49	82.68	83.34	2,067,476	-1.38(-1.63%)
Apr 16, 2018	84.23	85.62	83.34	84.72	2,639,686	+2.91(+3.55%)
Apr 13, 2018	82.82	83.31	81.48	81.81	1,486,763	-0.99(-1.19%)
Apr 12, 2018	81.79	83.59	81.71	82.80	1,404,201	+1.27(+1.55%)
Apr 11, 2018	81.28	81.82	80.83	81.54	839,724	-0.15(-0.18%)
Apr 10, 2018	80.60	81.91	80.45	81.68	1,907,659	+2.21(+2.78%)
Apr 09, 2018	78.66	80.27	78.50	79.47	1,248,046	+0.95(+1.20%)
Apr 06, 2018	80.50	80.79	77.90	78.53	1,736,790	-2.44(-3.01%)
Apr 05, 2018	82.41	82.43	80.08	80.96	1,748,729	-0.93(-1.13%)
Apr 04, 2018	80.35	82.08	80.22	81.89	1,284,645	+0.63(+0.78%)
Apr 03, 2018	80.37	81.30	80.02	81.26	1,496,151	+1.22(+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.