Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.95	81.87	80.81	81.32	380,450	+0.84(+1.04%)
Jun 28, 2018	80.01	80.77	79.60	80.48	318,284	+0.29(+0.36%)
Jun 27, 2018	81.19	82.10	80.18	80.19	280,594	-0.76(-0.94%)
Jun 26, 2018	80.31	81.23	79.78	80.95	344,452	+0.69(+0.86%)
Jun 25, 2018	81.60	81.60	79.86	80.26	358,011	-1.77(-2.16%)
Jun 22, 2018	82.17	82.29	81.77	82.03	683,244	+0.70(+0.86%)
Jun 21, 2018	82.35	82.97	81.08	81.33	629,533	-1.27(-1.54%)
Jun 20, 2018	82.91	82.91	82.02	82.60	326,518	+0.51(+0.62%)
Jun 19, 2018	81.28	82.31	80.16	82.09	649,648	-0.30(-0.36%)
Jun 18, 2018	81.49	82.63	80.81	82.39	378,717	+0.46(+0.56%)
Jun 15, 2018		82.18	79.90	81.93	730,358	+1.37(+1.70%)
Jun 14, 2018	79.51	80.62	79.00	80.56	483,091	+2.01(+2.56%)
Jun 13, 2018	80.20	80.46	78.51	78.55	411,763	-1.62(-2.02%)
Jun 12, 2018	80.47	80.85	80.04	80.17	216,112	-0.27(-0.34%)
Jun 11, 2018	79.97	80.69	79.85	80.44	271,501	+0.31(+0.39%)
Jun 08, 2018	79.54	80.22	78.19	80.13	276,820	+0.60(+0.75%)
Jun 07, 2018	79.11	79.61	78.81	79.53	240,265	+0.58(+0.73%)
Jun 06, 2018		79.02	77.87	78.95	251,301	+0.66(+0.84%)
Jun 05, 2018	78.13	79.16	77.68	78.29	357,136	+0.00(+0.00%)
Jun 04, 2018	79.20	79.66	77.86	78.29	296,607	-0.73(-0.92%)
Jun 01, 2018	78.88	79.41	78.41	79.02	320,982	+0.91(+1.17%)
May 31, 2018	79.45	79.85	77.64	78.11	319,348	-1.50(-1.88%)
May 30, 2018	78.48	80.27	78.27	79.61	493,520	+1.81(+2.33%)
May 29, 2018	76.88	78.00	76.79	77.80	305,488	+0.08(+0.10%)
May 25, 2018		77.72	77.72	77.72	0	-0.40(-0.51%)
May 24, 2018	77.32	78.62	77.15	78.12	379,319	+1.26(+1.64%)
May 23, 2018	76.46	76.97	76.02	76.86	498,095	+0.00(+0.00%)
May 22, 2018	77.81	78.31	76.80	76.86	250,402	-1.02(-1.31%)
May 21, 2018	78.00	78.40	77.72	77.88	881,015	+0.44(+0.57%)
May 18, 2018	77.43	77.83	76.96	77.44	419,397	-0.05(-0.06%)
May 17, 2018	76.88	78.37	76.88	77.49	228,181	+0.39(+0.51%)
May 16, 2018	77.08	77.66	76.77	77.10	331,116	-0.02(-0.03%)
May 15, 2018	76.70	77.17	76.47	77.12	467,394	+0.06(+0.08%)
May 14, 2018	77.68	77.84	76.61	77.06	389,511	-0.22(-0.28%)
May 11, 2018	77.57	78.09	77.05	77.28	346,682	-0.09(-0.12%)
May 10, 2018	76.93	77.59	76.66	77.37	303,058	+0.62(+0.81%)
May 09, 2018	75.75	77.13	75.75	76.75	593,426	+1.14(+1.51%)
May 08, 2018	76.06	76.81	75.29	75.61	830,047	+0.46(+0.61%)
May 07, 2018	74.72	75.46	74.39	75.15	427,215	+1.05(+1.42%)
May 04, 2018	72.57	74.94	72.24	74.10	548,078	+1.31(+1.80%)
May 03, 2018	72.21	73.05	71.52	72.79	638,924	+0.48(+0.66%)
May 02, 2018	71.73	73.42	71.43	72.31	1,220,847	+0.80(+1.12%)
May 01, 2018	69.78	72.78	69.07	71.51	1,317,210	+0.31(+0.44%)
Apr 30, 2018	72.99	73.60	71.09	71.20	1,194,783	-1.93(-2.64%)
Apr 27, 2018	72.24	73.21	71.84	73.13	605,581	+0.87(+1.20%)
Apr 26, 2018	72.03	72.67	70.58	72.26	517,626	-0.14(-0.19%)
Apr 25, 2018	70.32	72.63	70.32	72.40	679,350	+1.94(+2.75%)
Apr 24, 2018	71.92	72.66	69.80	70.46	488,622	-0.98(-1.37%)
Apr 23, 2018	70.49	71.61	70.49	71.44	638,182	+0.76(+1.08%)
Apr 20, 2018	72.09	72.69	70.47	70.68	676,198	-1.49(-2.06%)
Apr 19, 2018	72.03	72.76	71.70	72.17	312,529	-0.01(-0.01%)
Apr 18, 2018	72.09	72.84	71.94	72.18	526,344	+0.78(+1.09%)
Apr 17, 2018	72.91	72.91	71.04	71.40	564,403	-1.19(-1.64%)
Apr 16, 2018	71.50	72.99	71.24	72.59	430,912	+1.52(+2.14%)
Apr 13, 2018	71.31	71.72	70.78	71.07	562,396	+0.44(+0.62%)
Apr 12, 2018	69.64	71.29	69.35	70.63	638,107	+1.42(+2.05%)
Apr 11, 2018	68.39	69.50	68.21	69.21	852,784	+0.43(+0.63%)
Apr 10, 2018	69.30	69.82	67.61	68.78	490,035	+0.26(+0.38%)
Apr 09, 2018	68.65	69.50	68.14	68.52	417,197	+0.09(+0.13%)
Apr 06, 2018	69.34	70.07	67.73	68.43	535,968	-1.64(-2.34%)
Apr 05, 2018	69.31	70.37	68.86	70.07	647,944	+0.81(+1.17%)
Apr 04, 2018	68.15	69.37	67.62	69.26	1,374,162	+0.02(+0.03%)
Apr 03, 2018	68.42	69.43	68.28	69.24	762,075	+1.32(+1.94%)

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.