Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	77.02	77.44	76.68	77.43	1,279,285	+0.93(+1.22%)
Jun 28, 2018	76.39	76.67	76.31	76.50	586,110	+0.91(+1.20%)
Jun 27, 2018	76.24	76.54	75.56	75.59	970,904	-0.21(-0.28%)
Jun 26, 2018	75.74	76.12	75.57	75.80	435,388	+0.14(+0.19%)
Jun 25, 2018	75.94	76.03	75.61	75.66	851,741	-0.17(-0.22%)
Jun 22, 2018	75.04	76.08	74.95	75.83	725,592	+1.76(+2.38%)
Jun 21, 2018	74.89	75.01	74.04	74.07	400,941	-0.62(-0.83%)
Jun 20, 2018	74.97	75.05	74.73	74.69	1,122,077	+0.34(+0.46%)
Jun 19, 2018	74.01	74.41	73.92	74.35	449,110	+0.49(+0.66%)
Jun 18, 2018	73.87	74.02	73.59	73.86	475,657	-0.90(-1.20%)
Jun 15, 2018		74.73	74.63	74.76	631,918	+0.03(+0.04%)
Jun 14, 2018	74.58	75.17	74.39	74.73	610,084	-1.05(-1.39%)
Jun 13, 2018	75.78	76.00	75.52	75.78	542,857	+0.33(+0.44%)
Jun 12, 2018	75.67	75.76	75.43	75.45	462,598	+0.09(+0.12%)
Jun 11, 2018	75.56	75.58	75.32	75.36	418,014	+0.63(+0.84%)
Jun 08, 2018	74.42	74.78	74.31	74.73	580,433	-0.05(-0.07%)
Jun 07, 2018	74.76	75.02	74.65	74.78	366,622	-0.59(-0.78%)
Jun 06, 2018		75.37		75.37	588,428	-0.36(-0.48%)
Jun 05, 2018	76.19	76.19	75.47	75.73	314,193	-0.34(-0.45%)
Jun 04, 2018	76.43	76.50	76.00	76.07	249,769	+0.05(+0.07%)
Jun 01, 2018	75.74	76.13	75.60	76.02	404,303	+0.35(+0.46%)
May 31, 2018	76.25	76.35	75.37	75.67	850,451	-0.56(-0.73%)
May 30, 2018	76.74	76.75	76.00	76.23	385,464	-0.32(-0.42%)
May 29, 2018	76.65	76.92	76.35	76.55	433,387	-0.27(-0.35%)
May 25, 2018		76.82	76.82	76.82	0	+0.12(+0.16%)
May 24, 2018	76.55	76.77	76.29	76.70	425,985	+0.74(+0.97%)
May 23, 2018	76.25	76.29	75.63	75.96	327,047	-0.44(-0.58%)
May 22, 2018	76.85	77.10	76.34	76.40	353,025	-1.32(-1.70%)
May 21, 2018	77.17	77.72	77.17	77.72	321,643	+0.56(+0.73%)
May 18, 2018	77.30	77.42	77.00	77.16	266,859	+0.21(+0.27%)
May 17, 2018	76.79	77.00	76.70	76.95	283,131	+0.22(+0.29%)
May 16, 2018	76.89	77.08	76.68	76.73	437,668	+0.18(+0.24%)
May 15, 2018	76.42	76.99	76.28	76.55	306,931	-0.59(-0.76%)
May 14, 2018	77.75	77.76	77.09	77.14	222,136	-0.27(-0.35%)
May 11, 2018	77.69	77.85	77.33	77.41	553,871	+0.10(+0.13%)
May 10, 2018	77.13	77.36	77.02	77.31	480,042	+0.22(+0.29%)
May 09, 2018	76.87	77.26	76.74	77.09	291,160	+0.42(+0.55%)
May 08, 2018	76.66	76.97	76.29	76.67	448,491	-0.68(-0.88%)
May 07, 2018	77.34	77.44	77.08	77.35	478,689	+1.05(+1.38%)
May 04, 2018	75.84	76.38	75.80	76.30	277,366	+0.25(+0.33%)
May 03, 2018	76.23	76.29	75.85	76.05	409,885	-0.05(-0.07%)
May 02, 2018	76.42	76.72	76.02	76.10	417,633	-0.67(-0.87%)
May 01, 2018	77.25	77.49	76.51	76.77	449,511	-0.59(-0.76%)
Apr 30, 2018	77.71	77.80	77.28	77.36	205,778	-0.16(-0.20%)
Apr 27, 2018	77.24	77.60	76.85	77.52	228,022	+0.31(+0.41%)
Apr 26, 2018	77.35	77.38	77.01	77.20	337,303	+0.76(+0.99%)
Apr 25, 2018	76.27	76.50	76.02	76.44	301,786	-0.12(-0.16%)
Apr 24, 2018	77.34	77.39	76.41	76.56	723,619	-0.06(-0.08%)
Apr 23, 2018	76.52	76.71	76.40	76.62	453,440	-0.21(-0.27%)
Apr 20, 2018	76.75	77.23	76.69	76.83	648,056	-0.49(-0.63%)
Apr 19, 2018	77.62	77.87	77.19	77.32	1,214,928	-0.19(-0.24%)
Apr 18, 2018	77.64	77.80	77.45	77.50	652,716	-0.33(-0.42%)
Apr 17, 2018	77.71	78.09	77.57	77.83	764,944	+0.33(+0.43%)
Apr 16, 2018	77.87	77.90	77.49	77.50	677,846	-2.11(-2.65%)
Apr 13, 2018	79.49	79.73	79.16	79.61	378,431	+0.72(+0.91%)
Apr 12, 2018	79.12	79.34	78.85	78.89	327,089	-0.91(-1.14%)
Apr 11, 2018	80.00	80.30	79.70	79.80	253,907	-0.50(-0.62%)
Apr 10, 2018	79.72	80.33	79.70	80.30	511,207	+0.79(+0.99%)
Apr 09, 2018	79.60	80.00	79.32	79.51	570,793	+0.46(+0.58%)
Apr 06, 2018	79.20	79.44	78.75	79.05	724,444	+0.54(+0.69%)
Apr 05, 2018	78.09	78.72	77.94	78.51	294,678	+0.34(+0.43%)
Apr 04, 2018	77.18	78.25	77.09	78.17	379,796	+0.20(+0.26%)
Apr 03, 2018	78.31	78.31	77.33	77.97	351,353	-0.21(-0.27%)

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.