Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.47	76.63	75.42	75.44	1,183,914	-0.87(-1.14%)
Jun 28, 2018	75.53	76.67	75.17	76.31	743,878	+0.79(+1.05%)
Jun 27, 2018	77.19	77.53	75.39	75.51	507,196	-1.42(-1.84%)
Jun 26, 2018	76.87	77.61	76.12	76.93	929,922	+0.02(+0.02%)
Jun 25, 2018	78.17	78.43	76.12	76.91	987,175	-1.31(-1.67%)
Jun 22, 2018	78.93	78.93	77.82	78.22	1,310,301	-0.27(-0.35%)
Jun 21, 2018	79.04	79.37	78.31	78.49	960,591	-0.21(-0.27%)
Jun 20, 2018	79.88	80.01	78.45	78.71	878,079	-0.40(-0.51%)
Jun 19, 2018	78.53	79.37	78.29	79.11	1,588,887	-0.30(-0.38%)
Jun 18, 2018	79.50	80.14	78.77	79.41	1,251,253	-0.40(-0.50%)
Jun 15, 2018		79.88	78.29	79.81	1,923,941	+1.52(+1.94%)
Jun 14, 2018	78.24	78.91	78.01	78.29	1,277,648	+0.06(+0.07%)
Jun 13, 2018	79.13	79.13	77.85	78.23	1,510,057	-0.59(-0.75%)
Jun 12, 2018	79.14	79.39	78.25	78.82	629,250	-0.19(-0.24%)
Jun 11, 2018	79.26	79.39	78.68	79.01	884,173	-0.09(-0.12%)
Jun 08, 2018	78.90	79.66	78.18	79.10	486,552	+0.04(+0.05%)
Jun 07, 2018	79.37	79.83	77.57	79.06	668,553	-0.35(-0.45%)
Jun 06, 2018		79.53		79.42	1,052,256	+0.78(+1.00%)
Jun 05, 2018	75.87	78.67	75.68	78.63	1,310,422	+2.66(+3.50%)
Jun 04, 2018	75.63	76.44	75.63	75.97	921,254	+0.34(+0.44%)
Jun 01, 2018	75.12	76.14	74.68	75.63	896,372	+0.89(+1.19%)
May 31, 2018	76.37	76.37	74.70	74.75	1,460,859	-1.26(-1.66%)
May 30, 2018	75.75	76.54	75.75	76.01	760,560	+0.48(+0.63%)
May 29, 2018	74.75	76.25	74.75	75.53	781,000	+0.19(+0.25%)
May 25, 2018		75.35	75.35	75.35	0	+0.35(+0.47%)
May 24, 2018	74.70	75.38	74.30	74.99	863,894	+0.33(+0.44%)
May 23, 2018	73.45	74.69	73.16	74.66	711,853	+1.10(+1.49%)
May 22, 2018	74.34	74.34	73.14	73.56	1,117,753	-0.81(-1.09%)
May 21, 2018	73.59	74.44	73.22	74.38	608,251	+1.03(+1.41%)
May 18, 2018	73.57	74.09	73.14	73.34	941,432	-0.15(-0.20%)
May 17, 2018	73.05	73.83	73.05	73.49	540,265	+0.25(+0.34%)
May 16, 2018	72.73	73.55	72.60	73.24	514,582	+0.50(+0.69%)
May 15, 2018	72.73	73.46	72.45	72.74	550,805	-0.23(-0.32%)
May 14, 2018	73.41	73.82	72.85	72.97	622,348	-0.27(-0.37%)
May 11, 2018	72.93	73.57	72.64	73.24	1,135,183	+0.40(+0.55%)
May 10, 2018	72.30	72.95	71.73	72.84	558,637	+0.48(+0.67%)
May 09, 2018	71.63	72.41	71.24	72.35	722,514	+1.02(+1.44%)
May 08, 2018	71.36	71.48	70.44	71.33	739,798	+0.20(+0.29%)
May 07, 2018	70.33	71.32	70.03	71.12	835,459	+0.79(+1.13%)
May 04, 2018	69.63	70.61	69.09	70.33	834,506	+0.95(+1.37%)
May 03, 2018	70.88	71.07	68.97	69.38	1,149,857	-1.45(-2.05%)
May 02, 2018	69.13	73.38	69.13	70.84	2,438,971	+3.44(+5.10%)
May 01, 2018	66.59	67.79	66.28	67.40	1,327,681	+1.01(+1.51%)
Apr 30, 2018	66.60	67.05	66.15	66.39	607,563	-0.30(-0.45%)
Apr 27, 2018	66.42	66.97	65.72	66.69	672,975	+0.42(+0.63%)
Apr 26, 2018	66.55	67.48	66.06	66.27	452,918	+0.03(+0.04%)
Apr 25, 2018	65.89	66.38	65.16	66.24	437,333	+0.36(+0.55%)
Apr 24, 2018	67.12	67.39	65.46	65.88	383,630	-0.81(-1.21%)
Apr 23, 2018	66.98	67.55	66.26	66.69	716,860	+0.07(+0.11%)
Apr 20, 2018	67.39	67.39	66.13	66.62	439,209	-0.93(-1.38%)
Apr 19, 2018	66.99	67.87	66.55	67.55	831,784	+0.39(+0.58%)
Apr 18, 2018	66.85	67.56	66.41	67.16	736,799	+0.61(+0.91%)
Apr 17, 2018	66.36	66.69	65.97	66.55	471,618	+0.75(+1.15%)
Apr 16, 2018	64.89	65.98	64.31	65.80	616,264	+0.99(+1.52%)
Apr 13, 2018	65.67	65.67	64.51	64.81	916,701	-0.45(-0.69%)
Apr 12, 2018	65.28	65.74	64.98	65.26	473,295	+0.22(+0.34%)
Apr 11, 2018	64.87	65.41	64.15	65.03	679,918	-0.27(-0.41%)
Apr 10, 2018	64.74	65.62	64.22	65.30	492,487	+1.56(+2.44%)
Apr 09, 2018	63.91	64.86	63.66	63.75	584,489	+0.47(+0.74%)
Apr 06, 2018	64.37	64.86	62.81	63.28	687,437	-1.65(-2.54%)
Apr 05, 2018	65.17	65.54	64.42	64.93	658,172	+0.13(+0.20%)
Apr 04, 2018	63.44	64.95	63.33	64.80	807,163	+0.33(+0.51%)
Apr 03, 2018	64.35	64.91	63.97	64.48	781,059	+0.36(+0.57%)

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.