Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	70.22	70.47	69.42	69.44	1,348,395	-0.71(-1.01%)
Jun 28, 2018	70.46	70.46	68.29	70.15	1,204,497	-0.65(-0.92%)
Jun 27, 2018	71.33	71.82	70.80	70.80	715,037	-0.71(-0.99%)
Jun 26, 2018	71.40	71.84	70.89	71.51	573,663	+0.20(+0.28%)
Jun 25, 2018	71.93	72.03	70.94	71.31	2,218,927	-0.64(-0.89%)
Jun 22, 2018	72.23	72.75	71.85	71.95	2,693,718	-0.13(-0.18%)
Jun 21, 2018	72.58	72.64	71.78	72.08	1,171,452	-0.36(-0.50%)
Jun 20, 2018	73.22	73.22	72.25	72.44	1,313,444	-0.53(-0.73%)
Jun 19, 2018	72.30	73.21	72.17	72.97	1,755,605	+0.06(+0.08%)
Jun 18, 2018	73.27	73.44	72.57	72.91	2,016,757	-0.56(-0.76%)
Jun 15, 2018		73.50	71.04	73.47	3,351,019	+2.43(+3.42%)
Jun 14, 2018	71.03	71.07	70.33	71.04	1,760,762	+0.07(+0.10%)
Jun 13, 2018	72.00	72.01	70.88	70.97	1,528,557	-0.79(-1.10%)
Jun 12, 2018	72.01	72.24	71.47	71.76	1,402,290	-0.35(-0.49%)
Jun 11, 2018	70.92	73.13	70.21	72.11	3,180,711	+1.06(+1.49%)
Jun 08, 2018	68.98	71.11	68.98	71.05	2,102,463	+2.11(+3.06%)
Jun 07, 2018	68.84	69.48	68.73	68.94	1,553,914	+0.24(+0.35%)
Jun 06, 2018		68.70		68.70	1,474,846	+1.31(+1.94%)
Jun 05, 2018	66.90	67.44	66.61	67.39	1,185,202	+0.48(+0.72%)
Jun 04, 2018	67.58	67.72	66.52	66.91	1,760,542	-0.18(-0.27%)
Jun 01, 2018	67.12	67.12	66.14	67.09	1,250,003	+0.25(+0.37%)
May 31, 2018	68.15	68.15	66.66	66.84	1,751,141	-1.52(-2.22%)
May 30, 2018	67.19	68.79	66.58	68.36	1,340,567	+1.31(+1.95%)
May 29, 2018	67.45	67.56	66.52	67.05	1,257,873	-0.84(-1.24%)
May 25, 2018		67.89	67.89	67.89	0	-0.20(-0.29%)
May 24, 2018	68.53	68.53	67.81	68.09	1,266,527	-0.44(-0.64%)
May 23, 2018	67.62	68.64	67.24	68.53	1,458,760	+0.61(+0.90%)
May 22, 2018	68.03	68.39	67.84	67.92	744,964	+0.00(+0.00%)
May 21, 2018	68.36	68.70	67.83	67.92	1,012,200	-0.20(-0.29%)
May 18, 2018	67.53	68.28	67.31	68.12	1,205,670	+0.54(+0.80%)
May 17, 2018	66.69	68.14	66.57	67.58	1,012,135	+0.75(+1.12%)
May 16, 2018	66.55	67.18	66.26	66.83	1,387,601	+0.54(+0.81%)
May 15, 2018	66.27	66.66	66.08	66.29	1,214,324	-0.31(-0.47%)
May 14, 2018	66.31	66.81	66.14	66.60	905,604	+0.59(+0.89%)
May 11, 2018	65.66	66.69	65.20	66.01	1,541,906	+0.24(+0.36%)
May 10, 2018	65.21	66.12	64.97	65.77	1,196,712	+0.97(+1.50%)
May 09, 2018	64.32	65.11	64.17	64.80	1,530,815	+0.64(+1.00%)
May 08, 2018	65.96	65.96	63.90	64.16	1,966,542	-1.86(-2.82%)
May 07, 2018	66.07	66.53	64.68	66.02	2,228,012	-0.36(-0.54%)
May 04, 2018	62.99	68.69	62.26	66.38	4,010,329	+3.08(+4.87%)
May 03, 2018	63.16	64.11	62.43	63.30	2,473,540	-0.08(-0.13%)
May 02, 2018	63.06	64.13	62.86	63.38	1,523,406	+0.26(+0.41%)
May 01, 2018	62.77	63.34	61.97	63.12	1,759,507	+0.33(+0.53%)
Apr 30, 2018	63.37	63.68	62.75	62.79	1,523,960	-0.43(-0.68%)
Apr 27, 2018	62.80	63.63	62.80	63.22	1,268,279	+0.28(+0.44%)
Apr 26, 2018	63.22	63.27	62.50	62.94	965,407	-0.36(-0.57%)
Apr 25, 2018	62.53	63.48	61.92	63.30	1,450,801	+0.45(+0.72%)
Apr 24, 2018	63.47	64.28	62.62	62.85	1,323,090	-0.24(-0.38%)
Apr 23, 2018	63.39	63.62	62.50	63.09	1,266,523	-0.66(-1.04%)
Apr 20, 2018	64.11	64.38	63.45	63.75	1,159,443	-0.37(-0.58%)
Apr 19, 2018	63.96	64.58	63.66	64.12	1,450,341	-0.04(-0.06%)
Apr 18, 2018	63.22	64.63	63.17	64.16	1,285,293	+1.08(+1.71%)
Apr 17, 2018	63.34	63.65	62.94	63.08	1,449,564	-0.09(-0.14%)
Apr 16, 2018	63.31	63.42	62.32	63.17	1,286,668	+0.27(+0.43%)
Apr 13, 2018	63.17	63.43	62.62	62.90	1,172,058	+0.03(+0.05%)
Apr 12, 2018	63.41	63.41	62.64	62.87	1,125,281	-0.09(-0.14%)
Apr 11, 2018	62.64	63.38	62.52	62.96	1,246,312	-0.22(-0.35%)
Apr 10, 2018	63.39	63.84	62.78	63.18	1,644,106	+0.41(+0.65%)
Apr 09, 2018	63.19	63.60	62.74	62.77	1,457,668	-0.26(-0.41%)
Apr 06, 2018	63.55	63.68	62.45	63.03	2,011,236	-1.16(-1.81%)
Apr 05, 2018	63.83	64.84	63.68	64.19	1,790,018	+0.52(+0.82%)
Apr 04, 2018	63.40	63.99	61.72	63.67	2,450,879	-0.68(-1.06%)
Apr 03, 2018	64.13	64.74	63.38	64.35	1,317,346	+0.56(+0.88%)

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.