Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.45	77.57	74.91	74.99	276,705	-1.08(-1.42%)
Jun 28, 2018	75.45	76.78	74.99	76.07	220,222	-0.08(-0.11%)
Jun 27, 2018	76.61	76.90	75.45	76.16	304,603	-0.29(-0.38%)
Jun 26, 2018	76.61	77.03	75.16	76.45	134,909	-0.12(-0.16%)
Jun 25, 2018	76.95	77.32	75.61	76.57	350,868	-0.96(-1.23%)
Jun 22, 2018	79.15	79.69	76.24	77.53	353,041	-1.50(-1.89%)
Jun 21, 2018	79.77	80.94	78.65	79.03	205,928	-1.12(-1.40%)
Jun 20, 2018	77.15	80.86	77.15	80.15	343,027	+4.33(+5.70%)
Jun 19, 2018	74.87	75.91	74.78	75.82	159,115	-0.12(-0.16%)
Jun 18, 2018	76.45	77.78	75.24	75.95	163,594	-1.33(-1.72%)
Jun 15, 2018		77.36	75.82	77.28	256,047	+1.46(+1.92%)
Jun 14, 2018	76.45	76.70	75.61	75.82	164,324	-0.37(-0.49%)
Jun 13, 2018	77.74	78.61	75.70	76.20	291,481	-1.58(-2.03%)
Jun 12, 2018	79.36	79.36	76.41	77.78	248,071	-1.00(-1.27%)
Jun 11, 2018	78.73	79.36	78.63	78.78	248,427	+0.08(+0.11%)
Jun 08, 2018	77.61	79.03	77.57	78.69	343,792	+1.08(+1.39%)
Jun 07, 2018	75.78	78.44	74.45	77.61	443,507	+1.71(+2.25%)
Jun 06, 2018		76.24		75.91	531,776	+3.87(+5.37%)
Jun 05, 2018	68.79	72.29	68.79	72.04	363,122	+3.24(+4.72%)
Jun 04, 2018	69.25	70.42	67.34	68.79	815,214	-0.62(-0.90%)
Jun 01, 2018	73.04	73.16	67.98	69.42	495,877	-3.04(-4.19%)
May 31, 2018	75.68	76.21	72.16	72.45	272,726	-3.35(-4.41%)
May 30, 2018	73.90	76.17	73.82	75.80	173,192	+2.44(+3.32%)
May 29, 2018	72.12	73.82	72.10	73.36	192,141	+0.83(+1.14%)
May 25, 2018		72.54	72.54	72.54	0	+0.12(+0.17%)
May 24, 2018	74.11	74.11	71.63	72.41	257,937	-1.90(-2.56%)
May 23, 2018	75.51	75.76	72.99	74.31	196,610	-1.86(-2.44%)
May 22, 2018	76.79	76.83	76.05	76.17	157,428	-0.54(-0.70%)
May 21, 2018	76.25	77.16	75.92	76.71	241,389	+0.99(+1.31%)
May 18, 2018	73.73	75.92	73.11	75.72	348,859	+2.31(+3.15%)
May 17, 2018	73.03	74.11	73.03	73.40	140,193	+0.33(+0.45%)
May 16, 2018	71.30	73.61	71.30	73.07	367,258	+1.78(+2.49%)
May 15, 2018	71.59	72.15	70.77	71.30	232,426	-0.12(-0.17%)
May 14, 2018	73.16	74.68	71.26	71.42	337,271	-1.73(-2.37%)
May 11, 2018	74.68	74.73	72.83	73.16	258,868	-1.03(-1.39%)
May 10, 2018	73.16	74.37	73.16	74.19	238,547	+1.40(+1.93%)
May 09, 2018	74.23	74.75	72.50	72.78	323,233	-1.28(-1.73%)
May 08, 2018	77.62	77.62	73.22	74.06	494,781	-3.92(-5.03%)
May 07, 2018	78.28	78.36	74.02	77.99	506,436	-0.41(-0.53%)
May 04, 2018	78.24	79.48	72.45	78.40	669,343	-0.91(-1.15%)
May 03, 2018	80.92	80.92	77.82	79.31	251,846	-1.86(-2.29%)
May 02, 2018	81.05	83.24	80.22	81.17	320,307	+1.65(+2.08%)
May 01, 2018	78.69	79.77	77.87	79.52	249,689	+0.78(+1.00%)
Apr 30, 2018	81.50	81.62	78.73	78.73	204,481	-2.56(-3.15%)
Apr 27, 2018	81.54	82.04	80.55	81.29	199,075	-0.17(-0.20%)
Apr 26, 2018	77.25	82.02	76.87	81.46	410,801	+4.96(+6.48%)
Apr 25, 2018	75.92	76.87	74.93	76.50	136,786	+0.66(+0.87%)
Apr 24, 2018	77.12	77.78	74.64	75.84	176,388	-0.91(-1.18%)
Apr 23, 2018	77.20	78.86	76.42	76.75	112,154	-0.45(-0.59%)
Apr 20, 2018	77.08	77.82	76.46	77.20	162,789	-0.17(-0.21%)
Apr 19, 2018	78.90	79.06	76.30	77.37	219,280	-1.98(-2.50%)
Apr 18, 2018	79.64	81.00	79.23	79.35	183,747	+0.04(+0.05%)
Apr 17, 2018	79.52	80.84	78.48	79.31	242,113	+0.54(+0.68%)
Apr 16, 2018	78.57	79.89	77.37	78.77	340,287	+0.70(+0.90%)
Apr 13, 2018	79.52	79.93	77.53	78.07	228,442	-0.70(-0.89%)
Apr 12, 2018	79.81	80.18	78.61	78.77	437,733	-0.66(-0.83%)
Apr 11, 2018	79.64	80.88	78.90	79.44	270,299	-0.74(-0.93%)
Apr 10, 2018	83.52	84.62	79.97	80.18	433,520	-2.31(-2.80%)
Apr 09, 2018	82.95	84.52	82.49	82.49	143,348	-0.29(-0.35%)
Apr 06, 2018	84.68	86.17	82.62	82.78	207,523	-2.40(-2.81%)
Apr 05, 2018	83.77	85.47	82.70	85.18	127,368	+1.94(+2.33%)
Apr 04, 2018	80.30	83.44	80.10	83.24	255,626	+1.82(+2.23%)
Apr 03, 2018	82.04	83.07	80.92	81.42	229,762	-0.33(-0.40%)

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.