Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	73.25	74.66	72.90	73.33	897,408	+0.51(+0.70%)
Jun 28, 2018	72.94	73.28	71.97	72.82	1,202,386	-0.55(-0.75%)
Jun 27, 2018	75.72	75.82	73.31	73.37	1,192,880	-2.14(-2.83%)
Jun 26, 2018	76.27	76.45	75.45	75.51	561,704	-0.75(-0.98%)
Jun 25, 2018	77.80	77.93	75.91	76.26	663,789	-1.91(-2.44%)
Jun 22, 2018	77.17	78.68	76.82	78.17	1,158,418	+1.78(+2.33%)
Jun 21, 2018	77.24	77.40	76.16	76.39	757,728	-0.94(-1.21%)
Jun 20, 2018	77.04	77.65	76.71	77.32	705,624	+0.39(+0.51%)
Jun 19, 2018	76.91	77.71	76.10	76.93	883,793	-0.74(-0.95%)
Jun 18, 2018	78.51	78.81	76.85	77.67	736,883	-1.51(-1.90%)
Jun 15, 2018		79.32	77.82	79.18	906,487	-0.12(-0.15%)
Jun 14, 2018	79.27	79.67	78.60	79.30	527,430	+0.26(+0.33%)
Jun 13, 2018	79.00	79.78	78.57	79.04	960,549	+0.19(+0.24%)
Jun 12, 2018	78.80	79.09	78.30	78.85	557,027	+0.45(+0.58%)
Jun 11, 2018	78.67	79.50	78.21	78.40	1,205,012	-0.25(-0.31%)
Jun 08, 2018	79.22	79.69	78.00	78.64	1,034,313	-0.71(-0.89%)
Jun 07, 2018	78.75	79.48	78.52	79.35	1,111,526	+0.72(+0.92%)
Jun 06, 2018			77.56	78.63	1,109,425	-0.43(-0.54%)
Jun 05, 2018	78.49	79.20	78.13	79.05	1,039,198	+0.59(+0.75%)
Jun 04, 2018	78.35	79.11	77.94	78.46	562,536	+0.72(+0.92%)
Jun 01, 2018	77.48	78.26	77.12	77.75	603,725	+1.06(+1.39%)
May 31, 2018	78.20	78.69	76.68	76.68	1,121,955	-1.49(-1.91%)
May 30, 2018	77.53	78.98	77.38	78.17	823,571	+1.08(+1.40%)
May 29, 2018	77.15	78.04	76.73	77.10	1,115,482	-0.78(-1.01%)
May 25, 2018		77.88	77.88	77.88	0	+0.31(+0.40%)
May 24, 2018	77.84	78.29	77.29	77.57	1,456,446	-0.36(-0.47%)
May 23, 2018	78.38	78.56	77.15	77.93	1,041,898	-0.93(-1.18%)
May 22, 2018	80.56	80.83	78.80	78.86	777,149	-1.43(-1.78%)
May 21, 2018	80.74	81.83	80.14	80.29	887,452	+0.26(+0.33%)
May 18, 2018	79.49	80.37	79.06	80.03	1,071,772	+0.75(+0.95%)
May 17, 2018	79.59	80.40	79.14	79.28	921,100	-0.46(-0.57%)
May 16, 2018	80.47	80.85	79.65	79.73	766,210	-0.50(-0.62%)
May 15, 2018	79.48	80.35	79.24	80.23	545,131	-0.01(-0.01%)
May 14, 2018	81.30	81.30	80.03	80.24	772,920	-0.67(-0.82%)
May 11, 2018	80.70	81.52	80.48	80.91	817,197	+0.27(+0.33%)
May 10, 2018	81.17	81.17	80.26	80.64	991,999	+0.01(+0.01%)
May 09, 2018	81.22	81.22	79.36	80.63	952,359	-0.26(-0.32%)
May 08, 2018	80.68	81.23	80.32	80.89	713,387	-0.13(-0.16%)
May 07, 2018	81.95	82.03	80.40	81.01	545,203	-0.42(-0.52%)
May 04, 2018	79.60	82.15	78.94	81.44	851,091	+1.39(+1.74%)
May 03, 2018	80.79	80.97	78.77	80.05	771,536	-1.12(-1.38%)
May 02, 2018	81.17	82.73	80.81	81.17	1,365,787	+0.08(+0.09%)
May 01, 2018	80.32	81.27	79.38	81.09	636,528	+0.42(+0.52%)
Apr 30, 2018	81.66	82.14	80.67	80.67	604,208	-0.99(-1.22%)
Apr 27, 2018	82.01	82.08	80.63	81.66	675,185	-0.41(-0.50%)
Apr 26, 2018	81.48	82.67	79.94	82.08	1,035,482	+1.17(+1.45%)
Apr 25, 2018	81.20	82.98	80.87	80.91	1,243,377	-0.15(-0.19%)
Apr 24, 2018	85.03	85.03	80.58	81.06	2,087,552	-3.14(-3.72%)
Apr 23, 2018	85.55	86.87	83.54	84.19	1,734,678	-1.32(-1.55%)
Apr 20, 2018	99.86	99.86	84.86	85.52	3,302,979	-14.49(-14.49%)
Apr 19, 2018	99.91	100.86	99.59	100.00	976,286	+0.04(+0.04%)
Apr 18, 2018	98.73	99.99	98.73	99.96	560,686	+1.59(+1.62%)
Apr 17, 2018	99.63	99.86	98.00	98.37	552,697	-0.32(-0.32%)
Apr 16, 2018	98.60	99.26	97.97	98.69	448,542	+0.88(+0.90%)
Apr 13, 2018	98.92	99.11	97.17	97.81	453,502	-0.29(-0.29%)
Apr 12, 2018	97.19	98.82	96.93	98.10	334,302	+1.39(+1.44%)
Apr 11, 2018	97.05	97.67	96.40	96.71	515,012	-0.97(-0.99%)
Apr 10, 2018	96.52	98.18	95.63	97.68	887,320	+2.49(+2.62%)
Apr 09, 2018	94.68	96.84	94.39	95.18	623,193	+1.82(+1.95%)
Apr 06, 2018	96.46	97.14	92.47	93.36	1,054,528	-4.20(-4.30%)
Apr 05, 2018	97.22	97.86	96.21	97.56	673,633	+1.20(+1.24%)
Apr 04, 2018	94.60	96.49	93.34	96.36	702,772	-0.24(-0.24%)
Apr 03, 2018	94.88	97.28	94.06	96.60	766,181	+0.83(+0.87%)

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.