Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		65.41	64.62	64.69	4,046,007	+0.44(+0.69%)
Jun 28, 2018	65.22	65.53	63.73	64.25	5,495,950	-1.08(-1.65%)
Jun 27, 2018	64.89	66.71	64.89	65.33	5,092,867	+0.46(+0.71%)
Jun 26, 2018	65.14	65.51	64.79	64.87	4,207,778	-0.43(-0.66%)
Jun 25, 2018	64.69	65.56	64.66	65.30	7,285,456	+0.68(+1.05%)
Jun 22, 2018	65.21	65.33	64.23	64.62	3,951,122	-0.09(-0.13%)
Jun 21, 2018	64.07	65.63	63.94	64.71	5,013,866	+0.64(+0.99%)
Jun 20, 2018	65.57	65.64	63.31	64.07	6,057,200	-1.00(-1.54%)
Jun 19, 2018	65.12	65.40	64.52	65.07	4,620,586	-0.47(-0.71%)
Jun 18, 2018	64.87	66.22	64.75	65.54	3,930,291	-0.11(-0.17%)
Jun 15, 2018		65.62	64.88	65.65	7,978,045	+0.03(+0.04%)
Jun 14, 2018	66.48	66.98	65.45	65.62	4,997,152	-0.68(-1.03%)
Jun 13, 2018	67.50	67.57	66.29	66.30	4,121,574	-0.89(-1.33%)
Jun 12, 2018	67.54	67.64	66.59	67.20	5,003,126	+0.01(+0.01%)
Jun 11, 2018	66.52	67.44	66.19	67.19	5,049,583	+0.88(+1.33%)
Jun 08, 2018	66.45	67.09	66.17	66.30	5,666,002	-0.28(-0.42%)
Jun 07, 2018	66.88	67.44	66.35	66.58	6,669,563	+0.38(+0.58%)
Jun 06, 2018				66.20	5,173,540	-0.51(-0.76%)
Jun 05, 2018	64.86	67.00	64.39	66.71	10,383,791	+1.83(+2.82%)
Jun 04, 2018	62.25	65.28	62.24	64.88	8,965,246	+3.02(+4.88%)
Jun 01, 2018	61.98	62.58	61.68	61.87	4,727,134	-0.08(-0.12%)
May 31, 2018	62.17	62.55	61.50	61.94	7,550,711	-0.49(-0.79%)
May 30, 2018	61.19	62.93	60.86	62.44	9,004,342	+1.50(+2.47%)
May 29, 2018	60.34	60.98	60.08	60.93	7,896,624	+0.42(+0.69%)
May 25, 2018		60.52	60.52	60.52	0	+0.23(+0.38%)
May 24, 2018	60.55	60.79	59.56	60.29	9,703,237	-0.20(-0.32%)
May 23, 2018	60.74	62.00	60.22	60.48	20,407,808	-3.65(-5.70%)
May 22, 2018	65.44	65.97	63.90	64.14	8,882,458	-1.19(-1.82%)
May 21, 2018	65.12	65.60	64.84	65.33	5,970,476	+0.79(+1.22%)
May 18, 2018	64.75	65.05	64.25	64.54	5,080,570	+0.09(+0.15%)
May 17, 2018	63.89	64.91	63.82	64.44	6,443,588	+0.51(+0.80%)
May 16, 2018	62.87	64.32	62.84	63.93	10,115,135	+1.83(+2.94%)
May 15, 2018	61.47	62.42	61.37	62.11	5,883,497	+0.68(+1.11%)
May 14, 2018	59.52	61.62	59.48	61.43	8,678,621	+2.23(+3.77%)
May 11, 2018	58.93	59.26	58.39	59.19	3,598,548	+0.01(+0.01%)
May 10, 2018	58.77	59.40	58.28	59.18	4,241,870	+0.26(+0.44%)
May 09, 2018	57.87	59.08	57.58	58.92	4,893,074	+0.43(+0.73%)
May 08, 2018	58.40	58.99	58.17	58.49	4,571,900	+0.08(+0.13%)
May 07, 2018	59.76	59.77	58.06	58.42	7,043,593	-1.45(-2.42%)
May 04, 2018	59.53	60.15	58.92	59.87	3,096,929	-0.08(-0.14%)
May 03, 2018	60.19	60.36	59.46	59.95	3,818,216	-0.25(-0.42%)
May 02, 2018	59.50	60.26	58.51	60.20	5,463,230	+0.32(+0.53%)
May 01, 2018	60.56	60.92	59.88	59.88	6,669,240	-1.29(-2.11%)
Apr 30, 2018	61.34	62.09	61.08	61.17	5,706,348	-0.21(-0.34%)
Apr 27, 2018	60.25	61.58	60.15	61.38	4,405,082	+0.82(+1.35%)
Apr 26, 2018	60.09	60.79	59.90	60.57	3,694,182	+0.62(+1.04%)
Apr 25, 2018	59.19	60.39	58.90	59.94	3,074,776	+0.51(+0.86%)
Apr 24, 2018	59.80	60.63	59.15	59.43	4,681,634	-0.35(-0.59%)
Apr 23, 2018	59.61	59.89	58.78	59.78	3,970,889	+0.53(+0.90%)
Apr 20, 2018	59.93	60.36	59.08	59.25	4,877,732	-0.56(-0.93%)
Apr 19, 2018	60.93	60.93	59.13	59.81	6,900,398	-1.31(-2.14%)
Apr 18, 2018	61.28	61.90	61.02	61.11	3,810,931	+0.07(+0.11%)
Apr 17, 2018	61.35	61.46	61.00	61.05	3,639,331	+0.38(+0.63%)
Apr 16, 2018	60.62	61.03	60.22	60.67	5,741,180	+0.40(+0.67%)
Apr 13, 2018	61.33	61.33	59.94	60.26	4,538,796	-0.77(-1.26%)
Apr 12, 2018	61.62	62.01	60.76	61.03	3,584,374	-0.33(-0.54%)
Apr 11, 2018	61.07	61.94	60.79	61.36	4,205,005	+0.03(+0.04%)
Apr 10, 2018	61.39	61.52	60.52	61.33	5,523,893	+1.10(+1.83%)
Apr 09, 2018	61.05	61.27	60.17	60.23	3,670,792	-0.68(-1.12%)
Apr 06, 2018	60.47	61.86	60.26	60.91	7,548,138	-0.13(-0.21%)
Apr 05, 2018	60.63	61.16	59.61	61.04	5,364,903	+0.49(+0.81%)
Apr 04, 2018	58.04	60.61	58.01	60.55	6,170,298	+1.96(+3.35%)
Apr 03, 2018	58.47	58.93	58.15	58.59	4,134,639	+0.46(+0.80%)

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.