Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		78.92	76.78	78.19	262,066	+1.41(+1.84%)
Jun 28, 2018	76.67	77.30	75.27	76.78	199,493	+0.07(+0.09%)
Jun 27, 2018	78.86	78.86	76.66	76.71	208,999	-2.10(-2.66%)
Jun 26, 2018	78.65	79.63	78.16	78.81	411,760	+0.44(+0.56%)
Jun 25, 2018	80.75	80.75	78.23	78.37	227,305	-2.83(-3.49%)
Jun 22, 2018	82.35	82.36	80.93	81.20	396,924	-0.77(-0.94%)
Jun 21, 2018	82.91	82.91	81.65	81.97	177,289	-1.02(-1.23%)
Jun 20, 2018	82.22	83.01	81.60	82.99	167,487	+1.14(+1.39%)
Jun 19, 2018	81.90	82.47	80.38	81.85	190,790	-0.97(-1.17%)
Jun 18, 2018	82.08	83.10	81.66	82.82	169,254	-0.16(-0.19%)
Jun 15, 2018		83.01	81.55	82.98	411,967	+0.55(+0.67%)
Jun 14, 2018	82.58	82.58	80.71	82.43	171,025	-0.04(-0.05%)
Jun 13, 2018	81.82	83.39	81.82	82.47	579,566	+1.04(+1.28%)
Jun 12, 2018	81.21	81.62	80.41	81.43	180,852	+0.56(+0.69%)
Jun 11, 2018	80.77	81.28	80.42	80.87	227,694	-0.10(-0.12%)
Jun 08, 2018	80.20	81.31	80.20	80.97	234,814	+0.82(+1.02%)
Jun 07, 2018	81.55	81.74	79.87	80.15	146,789	-1.29(-1.58%)
Jun 06, 2018		81.70	80.84	81.44	292,322	+0.39(+0.48%)
Jun 05, 2018	80.39	81.45	80.39	81.05	318,874	+0.58(+0.72%)
Jun 04, 2018	78.61	80.51	78.55	80.47	309,177	+2.48(+3.18%)
Jun 01, 2018	77.56	78.55	77.48	77.99	421,731	+0.99(+1.29%)
May 31, 2018	78.41	78.79	76.92	77.00	353,785	-1.46(-1.86%)
May 30, 2018	77.28	79.53	77.28	78.46	315,478	+1.43(+1.86%)
May 29, 2018	77.45	77.82	76.03	77.03	679,229	-1.25(-1.60%)
May 25, 2018		78.28	78.28	78.28	0	-1.46(-1.83%)
May 24, 2018	82.39	83.09	79.54	79.74	510,831	-3.23(-3.89%)
May 23, 2018	82.39	83.10	81.74	82.97	164,510	+0.29(+0.35%)
May 22, 2018	85.13	85.17	82.62	82.68	191,992	-2.39(-2.81%)
May 21, 2018	84.42	85.51	84.37	85.07	194,639	+1.29(+1.54%)
May 18, 2018	83.91	84.43	83.40	83.78	214,234	+0.28(+0.34%)
May 17, 2018	83.22	83.69	82.69	83.50	206,842	+0.17(+0.20%)
May 16, 2018	82.32	83.77	82.23	83.33	273,549	+0.98(+1.19%)
May 15, 2018	81.98	82.94	81.54	82.35	261,037	-0.09(-0.11%)
May 14, 2018	84.94	84.94	82.28	82.44	279,530	-2.08(-2.46%)
May 11, 2018	84.45	84.79	84.10	84.52	159,565	-0.23(-0.27%)
May 10, 2018	84.35	84.97	83.62	84.75	192,054	+0.42(+0.50%)
May 09, 2018	83.34	84.60	82.81	84.33	212,343	+1.27(+1.53%)
May 08, 2018	81.74	83.36	81.74	83.06	240,839	+1.32(+1.61%)
May 07, 2018	82.61	82.75	81.59	81.74	457,959	-0.58(-0.70%)
May 04, 2018	80.27	82.62	78.61	82.32	242,582	+1.61(+1.99%)
May 03, 2018	80.86	81.15	79.44	80.71	242,578	-0.45(-0.55%)
May 02, 2018	80.81	81.90	80.65	81.16	339,399	+0.20(+0.25%)
May 01, 2018	80.45	81.20	79.39	80.96	262,825	+0.33(+0.41%)
Apr 30, 2018	81.61	82.77	80.63	80.63	309,787	-0.66(-0.81%)
Apr 27, 2018	82.37	82.37	80.72	81.29	301,516	-1.23(-1.49%)
Apr 26, 2018	76.58	83.46	74.11	82.52	610,615	+0.14(+0.17%)
Apr 25, 2018	82.16	83.24	81.92	82.38	347,030	+0.43(+0.52%)
Apr 24, 2018	83.31	83.81	81.72	81.95	350,001	-1.03(-1.24%)
Apr 23, 2018	84.50	84.50	82.63	82.98	209,066	-1.13(-1.34%)
Apr 20, 2018	85.27	85.58	83.77	84.11	336,777	-1.25(-1.46%)
Apr 19, 2018	85.48	85.86	85.25	85.36	226,375	-0.07(-0.08%)
Apr 18, 2018	85.71	85.91	84.94	85.43	271,345	+0.03(+0.04%)
Apr 17, 2018	85.41	85.91	84.57	85.40	331,009	+0.88(+1.04%)
Apr 16, 2018	84.05	85.10	83.28	84.52	237,900	+1.28(+1.54%)
Apr 13, 2018	84.19	84.19	82.42	83.24	176,933	-0.45(-0.54%)
Apr 12, 2018	82.80	84.12	82.55	83.69	249,002	+1.33(+1.61%)
Apr 11, 2018	83.38	83.85	82.09	82.36	316,647	-1.82(-2.16%)
Apr 10, 2018	83.04	84.63	82.37	84.18	307,362	+2.26(+2.76%)
Apr 09, 2018	81.53	83.51	81.53	81.92	533,429	+0.92(+1.14%)
Apr 06, 2018	83.40	83.70	80.16	81.00	352,697	-2.66(-3.18%)
Apr 05, 2018	82.86	83.87	81.89	83.66	235,299	+1.22(+1.48%)
Apr 04, 2018	81.17	82.65	80.95	82.44	336,846	+0.00(+0.00%)
Apr 03, 2018	83.06	84.00	81.50	82.44	494,070	-0.08(-0.10%)

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.