Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.68	77.84	76.45	77.12	2,562,110	+0.60(+0.79%)
Jun 28, 2018	75.22	77.16	75.21	76.52	2,683,982	+1.31(+1.74%)
Jun 27, 2018	75.26	76.31	74.58	75.21	3,594,491	+0.11(+0.14%)
Jun 26, 2018	75.46	76.23	74.67	75.10	3,071,164	-0.32(-0.42%)
Jun 25, 2018	77.20	77.35	75.07	75.42	2,811,030	-1.93(-2.50%)
Jun 22, 2018	78.27	78.40	76.74	77.35	6,504,723	-0.22(-0.28%)
Jun 21, 2018	78.59	79.06	77.38	77.57	2,360,027	-1.19(-1.51%)
Jun 20, 2018	79.99	80.11	78.59	78.76	2,281,199	-0.71(-0.89%)
Jun 19, 2018	79.01	79.82	78.93	79.46	2,146,048	-0.56(-0.71%)
Jun 18, 2018	79.20	80.10	78.03	80.03	1,919,460	-0.20(-0.25%)
Jun 15, 2018		80.79	79.84	80.23	2,804,863	-0.56(-0.70%)
Jun 14, 2018	80.85	81.59	80.45	80.79	1,743,359	-0.03(-0.04%)
Jun 13, 2018	81.06	81.93	80.67	80.82	2,921,148	-0.20(-0.25%)
Jun 12, 2018	81.50	82.12	80.59	81.02	2,931,778	-0.20(-0.25%)
Jun 11, 2018	81.80	82.02	81.14	81.22	2,817,923	-0.61(-0.75%)
Jun 08, 2018	80.74	82.10	80.53	81.84	1,636,986	+1.09(+1.35%)
Jun 07, 2018	81.32	81.74	80.10	80.75	2,556,465	-0.33(-0.41%)
Jun 06, 2018		81.46		81.08	2,108,753	+0.77(+0.96%)
Jun 05, 2018	80.24	81.06	79.93	80.31	2,096,872	-0.15(-0.19%)
Jun 04, 2018	79.45	81.06	79.40	80.46	3,881,046	+0.85(+1.07%)
Jun 01, 2018	77.16	79.61	76.41	79.61	4,107,433	+3.55(+4.67%)
May 31, 2018	76.55	76.78	75.53	76.06	4,818,504	-0.46(-0.60%)
May 30, 2018	76.08	78.91	75.82	76.52	7,449,255	+2.21(+2.98%)
May 29, 2018	76.70	77.10	72.78	74.31	7,190,573	-3.48(-4.48%)
May 25, 2018		77.79	77.79	77.79	0	-4.53(-5.51%)
May 24, 2018	82.91	83.29	81.66	82.33	3,178,096	-0.31(-0.38%)
May 23, 2018	81.59	82.74	81.42	82.64	2,057,801	+0.57(+0.69%)
May 22, 2018	83.40	83.50	82.01	82.07	2,565,876	-1.30(-1.56%)
May 21, 2018	83.07	84.07	83.06	83.37	3,295,454	+0.61(+0.74%)
May 18, 2018	82.47	83.33	82.09	82.76	2,095,147	+0.26(+0.32%)
May 17, 2018	83.28	83.32	82.23	82.50	1,090,613	-0.70(-0.84%)
May 16, 2018	83.35	83.86	82.94	83.20	1,632,297	-0.09(-0.11%)
May 15, 2018	84.47	84.63	82.72	83.29	2,272,041	-1.41(-1.67%)
May 14, 2018	86.72	86.72	84.65	84.70	2,883,124	-1.67(-1.93%)
May 11, 2018	86.12	86.62	85.69	86.37	1,379,777	+0.27(+0.32%)
May 10, 2018	85.61	86.40	85.31	86.10	1,958,873	+0.69(+0.80%)
May 09, 2018	84.97	85.48	84.26	85.41	1,679,378	+0.59(+0.69%)
May 08, 2018	83.35	85.05	83.03	84.83	2,624,124	+1.13(+1.35%)
May 07, 2018	84.18	84.51	83.43	83.70	1,711,501	-0.54(-0.64%)
May 04, 2018	83.28	84.47	82.86	84.23	1,176,234	+0.66(+0.79%)
May 03, 2018	83.60	83.92	82.04	83.57	1,901,459	-0.38(-0.45%)
May 02, 2018	84.80	85.22	83.84	83.95	937,188	-0.92(-1.08%)
May 01, 2018	85.18	85.65	84.17	84.87	958,495	-0.23(-0.27%)
Apr 30, 2018	85.77	86.12	85.10	85.10	2,357,662	-0.35(-0.41%)
Apr 27, 2018	85.55	85.87	84.22	85.45	2,111,322	-0.11(-0.13%)
Apr 26, 2018	84.50	85.66	84.34	85.55	1,515,341	+1.48(+1.76%)
Apr 25, 2018	84.79	84.90	83.52	84.08	1,351,918	-0.97(-1.15%)
Apr 24, 2018	86.06	86.53	83.99	85.05	1,277,949	-0.83(-0.96%)
Apr 23, 2018	85.86	86.08	85.36	85.88	1,220,602	+0.40(+0.47%)
Apr 20, 2018	86.04	86.35	85.03	85.47	2,131,760	-0.45(-0.53%)
Apr 19, 2018	85.77	86.65	85.26	85.93	1,194,518	-0.36(-0.41%)
Apr 18, 2018	86.13	86.54	85.00	86.28	1,093,517	+0.15(+0.17%)
Apr 17, 2018	86.53	86.69	86.02	86.13	2,660,947	+0.25(+0.29%)
Apr 16, 2018	85.90	86.08	85.31	85.88	1,076,442	+0.77(+0.90%)
Apr 13, 2018	86.30	86.34	84.84	85.12	2,298,133	-0.76(-0.88%)
Apr 12, 2018	85.26	86.39	84.87	85.88	2,837,375	+1.26(+1.48%)
Apr 11, 2018	83.93	85.20	83.84	84.62	2,076,730	-0.04(-0.05%)
Apr 10, 2018	83.87	84.85	83.47	84.66	2,483,050	+2.06(+2.49%)
Apr 09, 2018	82.58	83.82	82.42	82.61	2,227,326	+0.23(+0.28%)
Apr 06, 2018	83.67	84.32	81.78	82.38	1,861,194	-1.96(-2.32%)
Apr 05, 2018	84.39	85.14	83.37	84.33	2,427,561	+0.55(+0.66%)
Apr 04, 2018	81.33	83.99	81.20	83.78	1,688,525	+1.10(+1.33%)
Apr 03, 2018	82.25	82.80	81.53	82.68	1,442,769	+0.54(+0.65%)

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.