Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	72.50	73.49	72.38	72.55	3,993,739	-0.03(-0.04%)
Jun 28, 2018	71.45	72.90	71.04	72.58	3,380,904	+1.51(+2.12%)
Jun 27, 2018	72.95	72.95	71.04	71.07	4,041,703	-0.98(-1.36%)
Jun 26, 2018	71.77	72.36	71.45	72.05	3,048,973	+0.45(+0.63%)
Jun 25, 2018	72.02	72.10	71.04	71.60	4,837,284	-0.68(-0.94%)
Jun 22, 2018	71.80	72.56	70.95	72.28	6,232,251	+0.94(+1.31%)
Jun 21, 2018	72.35	72.35	71.23	71.35	2,955,846	-1.05(-1.45%)
Jun 20, 2018	72.79	72.83	72.06	72.39	3,429,303	-0.35(-0.48%)
Jun 19, 2018	72.89	73.17	72.15	72.74	3,436,846	-0.74(-1.01%)
Jun 18, 2018	73.38	73.80	72.22	73.49	4,859,039	-0.63(-0.85%)
Jun 15, 2018		74.17	72.15	74.12	10,301,955	+1.97(+2.74%)
Jun 14, 2018	71.78	72.53	71.74	72.15	3,482,314	+0.49(+0.68%)
Jun 13, 2018	70.93	72.61	70.93	71.66	3,793,604	-0.21(-0.29%)
Jun 12, 2018	70.69	71.92	70.68	71.87	4,099,007	+1.18(+1.66%)
Jun 11, 2018	70.79	71.44	70.36	70.69	2,087,415	-0.13(-0.18%)
Jun 08, 2018	70.34	70.84	69.75	70.82	2,727,069	+0.36(+0.51%)
Jun 07, 2018	71.68	71.82	69.90	70.46	3,776,154	-1.30(-1.82%)
Jun 06, 2018		71.80		71.77	2,997,907	+1.02(+1.44%)
Jun 05, 2018	71.05	71.09	70.42	70.75	2,499,555	-0.17(-0.25%)
Jun 04, 2018	70.59	71.14	70.46	70.92	3,048,681	+0.32(+0.46%)
Jun 01, 2018	69.60	70.92	69.59	70.60	3,363,434	+1.40(+2.02%)
May 31, 2018	68.81	70.01	68.81	69.21	7,210,015	-0.31(-0.45%)
May 30, 2018	68.52	69.83	68.43	69.52	3,755,878	+1.18(+1.72%)
May 29, 2018	69.32	69.33	67.94	68.34	3,858,035	-1.26(-1.81%)
May 25, 2018		69.60	69.60	69.60	0	-0.14(-0.20%)
May 24, 2018	69.72	70.17	69.32	69.74	3,272,896	+0.16(+0.22%)
May 23, 2018	68.87	69.62	68.76	69.58	3,097,130	+0.48(+0.69%)
May 22, 2018	69.72	69.83	69.01	69.11	4,382,827	-0.47(-0.67%)
May 21, 2018	70.10	70.55	69.34	69.57	2,082,751	-0.08(-0.12%)
May 18, 2018	69.55	70.26	69.26	69.66	3,504,764	+0.24(+0.34%)
May 17, 2018	68.75	69.81	68.68	69.42	3,936,106	+0.36(+0.52%)
May 16, 2018	69.23	69.53	68.86	69.06	2,592,229	-0.06(-0.09%)
May 15, 2018	69.32	69.92	68.71	69.13	3,272,434	-0.37(-0.53%)
May 14, 2018	69.96	70.38	69.11	69.49	4,357,676	-0.66(-0.94%)
May 11, 2018	69.46	70.53	69.42	70.15	4,015,870	+0.58(+0.83%)
May 10, 2018	69.06	69.96	68.89	69.57	3,491,813	+0.84(+1.23%)
May 09, 2018	69.49	69.59	68.48	68.73	7,477,167	-0.48(-0.69%)
May 08, 2018	71.09	71.31	68.75	69.21	8,170,214	-2.12(-2.97%)
May 07, 2018	72.12	72.26	70.38	71.32	10,219,762	-3.95(-5.25%)
May 04, 2018	74.24	75.67	73.94	75.27	4,147,805	+0.74(+1.00%)
May 03, 2018	74.15	74.72	73.36	74.53	3,643,803	-0.02(-0.02%)
May 02, 2018	74.82	75.28	74.31	74.55	3,384,307	-0.40(-0.54%)
May 01, 2018	74.91	75.27	74.62	74.95	2,415,678	+0.00(+0.00%)
Apr 30, 2018	75.13	75.57	74.86	74.95	2,885,130	+0.18(+0.25%)
Apr 27, 2018	74.99	75.73	74.68	74.77	2,431,853	-0.10(-0.13%)
Apr 26, 2018	74.50	74.94	74.01	74.87	3,519,201	+0.75(+1.01%)
Apr 25, 2018	73.82	74.34	73.20	74.12	2,884,915	+0.10(+0.14%)
Apr 24, 2018	75.27	75.41	73.60	74.02	3,293,674	-0.71(-0.94%)
Apr 23, 2018	75.10	75.30	74.41	74.72	2,325,517	-0.18(-0.24%)
Apr 20, 2018	75.29	75.63	74.56	74.91	3,333,529	-0.55(-0.73%)
Apr 19, 2018	75.63	76.25	75.20	75.46	2,359,124	-0.30(-0.40%)
Apr 18, 2018	75.53	76.17	74.78	75.76	2,813,353	+0.47(+0.62%)
Apr 17, 2018	75.47	75.57	74.64	75.29	3,895,947	+0.38(+0.51%)
Apr 16, 2018	74.65	75.35	74.20	74.91	2,477,336	+0.87(+1.18%)
Apr 13, 2018	75.33	75.33	73.46	74.04	3,039,862	-0.67(-0.90%)
Apr 12, 2018	73.63	74.98	73.36	74.70	3,950,978	+1.48(+2.03%)
Apr 11, 2018	72.96	73.52	72.79	73.22	2,728,368	-0.43(-0.58%)
Apr 10, 2018	73.56	74.27	73.38	73.65	3,485,536	+1.36(+1.89%)
Apr 09, 2018	72.76	73.49	72.25	72.29	3,578,368	-0.15(-0.20%)
Apr 06, 2018	73.57	73.93	71.95	72.43	3,878,536	-1.69(-2.29%)
Apr 05, 2018	74.25	74.64	73.34	74.13	2,563,396	+0.18(+0.25%)
Apr 04, 2018	72.02	74.20	71.98	73.94	4,336,739	+0.61(+0.84%)
Apr 03, 2018	73.21	73.94	72.36	73.33	4,039,324	+0.77(+1.06%)

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.