Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	74.81	75.43	74.62	74.62	96,591	+0.29(+0.38%)
Jun 28, 2018	75.00	75.62	73.29	74.33	81,205	-0.14(-0.19%)
Jun 27, 2018	75.09	75.90	74.47	74.47	88,609	-0.48(-0.63%)
Jun 26, 2018	74.95	75.43	74.57	74.95	144,674	+0.19(+0.25%)
Jun 25, 2018	75.19	75.33	74.14	74.76	191,389	-0.57(-0.76%)
Jun 22, 2018	76.28	76.57	75.00	75.33	186,983	-0.14(-0.19%)
Jun 21, 2018	76.76	76.81	75.28	75.47	144,372	-1.52(-1.98%)
Jun 20, 2018	76.52	77.28	75.62	77.00	108,595	+0.81(+1.06%)
Jun 19, 2018	75.52	76.28	74.33	76.19	233,550	+0.00(+0.00%)
Jun 18, 2018	75.19	76.26	74.67	76.19	155,745	+0.57(+0.76%)
Jun 15, 2018		76.43	74.52	75.62	267,117	-0.81(-1.06%)
Jun 14, 2018	76.38	76.81	75.95	76.43	152,097	+0.19(+0.25%)
Jun 13, 2018	76.81	77.33	76.00	76.24	154,292	-0.43(-0.56%)
Jun 12, 2018	76.57	76.90	76.24	76.66	165,134	+0.29(+0.37%)
Jun 11, 2018	77.04	77.52	76.28	76.38	175,265	-0.29(-0.37%)
Jun 08, 2018	76.24	76.76	76.05	76.66	99,355	+0.57(+0.75%)
Jun 07, 2018	75.81	76.43	75.43	76.09	67,703	+0.29(+0.38%)
Jun 06, 2018		76.05	74.09	75.81	180,008	+0.71(+0.95%)
Jun 05, 2018	74.71	75.14	73.90	75.09	138,953	+0.52(+0.70%)
Jun 04, 2018	74.38	75.14	73.81	74.57	106,324	+0.33(+0.45%)
Jun 01, 2018	73.81	74.95	73.81	74.24	102,225	+1.00(+1.36%)
May 31, 2018	74.62	74.81	73.24	73.24	111,763	-1.51(-2.02%)
May 30, 2018	73.47	74.80	73.47	74.75	128,909	+1.76(+2.41%)
May 29, 2018	72.90	73.33	71.90	72.99	110,062	-0.24(-0.32%)
May 25, 2018		73.23	73.23	73.23	0	-0.47(-0.64%)
May 24, 2018	73.52	73.90	72.95	73.71	58,848	+0.05(+0.06%)
May 23, 2018	74.04	74.42	72.81	73.66	84,213	-0.14(-0.19%)
May 22, 2018	74.89	74.99	73.71	73.80	88,148	-0.76(-1.02%)
May 21, 2018	74.23	74.89	74.18	74.56	107,241	+1.04(+1.42%)
May 18, 2018	73.37	74.04	73.09	73.52	102,911	+0.05(+0.06%)
May 17, 2018	73.23	73.66	73.04	73.47	125,450	+0.33(+0.45%)
May 16, 2018	73.18	73.90	72.76	73.14	153,683	+0.14(+0.20%)
May 15, 2018	72.99	73.23	72.71	72.99	116,920	-0.38(-0.52%)
May 14, 2018	72.99	73.47	72.47	73.37	158,430	+0.62(+0.85%)
May 11, 2018	72.90	73.66	72.66	72.76	123,595	-0.24(-0.33%)
May 10, 2018	72.62	73.47	72.24	72.99	71,411	+0.85(+1.18%)
May 09, 2018	73.14	73.18	71.43	72.14	92,585	-0.76(-1.04%)
May 08, 2018	71.43	73.23	70.67	72.90	151,147	+1.61(+2.26%)
May 07, 2018	71.48	71.88	69.77	71.29	255,906	+0.43(+0.60%)
May 04, 2018	72.99	74.02	69.89	70.86	188,756	+0.57(+0.81%)
May 03, 2018	70.24	70.81	69.06	70.29	113,833	-0.28(-0.40%)
May 02, 2018	70.76	71.71	70.55	70.57	76,456	-0.47(-0.67%)
May 01, 2018	70.62	71.19	69.53	71.05	81,615	+0.33(+0.47%)
Apr 30, 2018	71.67	72.19	70.62	70.72	82,245	-0.76(-1.06%)
Apr 27, 2018	71.86	71.86	70.91	71.48	59,455	-0.24(-0.33%)
Apr 26, 2018	72.62	72.62	71.07	71.71	70,560	-0.66(-0.92%)
Apr 25, 2018	72.71	73.28	71.95	72.38	119,105	-0.43(-0.59%)
Apr 24, 2018	75.27	75.56	72.28	72.81	172,347	-2.04(-2.73%)
Apr 23, 2018	75.70	76.32	74.51	74.85	107,497	-0.85(-1.13%)
Apr 20, 2018	75.18	76.22	75.18	75.70	110,062	+0.38(+0.50%)
Apr 19, 2018	75.13	75.51	74.85	75.32	67,492	+0.14(+0.19%)
Apr 18, 2018	75.23	75.56	74.80	75.18	110,007	+0.14(+0.19%)
Apr 17, 2018	74.89	75.32	74.47	75.04	84,985	+0.66(+0.89%)
Apr 16, 2018	73.56	74.56	73.04	74.37	100,999	+1.42(+1.95%)
Apr 13, 2018	73.14	73.66	72.62	72.95	124,584	+0.28(+0.39%)
Apr 12, 2018	73.18	73.18	72.62	72.66	49,652	+0.09(+0.13%)
Apr 11, 2018	72.66	72.90	72.14	72.57	60,373	-0.57(-0.78%)
Apr 10, 2018	72.24	73.42	72.14	73.14	92,240	+1.95(+2.73%)
Apr 09, 2018	72.14	72.69	71.14	71.19	102,645	-0.24(-0.33%)
Apr 06, 2018	72.90	73.33	71.14	71.43	148,982	-1.85(-2.53%)
Apr 05, 2018	72.71	73.52	72.71	73.28	114,329	+0.95(+1.31%)
Apr 04, 2018	70.19	72.43	70.12	72.33	264,807	+0.90(+1.26%)
Apr 03, 2018	71.48	71.57	70.76	71.43	201,164	+0.24(+0.33%)

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.