Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		79.25	78.75	78.80	363,188	+0.62(+0.79%)
Jun 28, 2018	78.03	78.33	77.78	78.18	595,771	+0.10(+0.12%)
Jun 27, 2018	78.85	79.21	78.08	78.08	189,543	-0.70(-0.88%)
Jun 26, 2018	78.78	78.96	78.53	78.78	112,150	+0.09(+0.11%)
Jun 25, 2018	79.42	79.42	78.55	78.69	827,554	-1.30(-1.63%)
Jun 22, 2018	80.19	80.34	79.75	79.99	139,178	+0.70(+0.88%)
Jun 21, 2018	79.70	79.71	79.19	79.29	115,358	-0.40(-0.50%)
Jun 20, 2018	79.85	79.90	79.48	79.69	86,934	+0.15(+0.19%)
Jun 19, 2018	79.27	79.54	78.95	79.54	144,808	-1.82(-2.24%)
Jun 18, 2018	81.14	81.38	80.95	81.36	73,871	-0.69(-0.84%)
Jun 15, 2018		82.20	81.73	82.05	92,589	-0.16(-0.19%)
Jun 14, 2018	82.45	82.61	82.14	82.20	67,443	-0.31(-0.37%)
Jun 13, 2018	82.71	82.84	82.20	82.51	160,043	+0.19(+0.23%)
Jun 12, 2018	82.66	82.68	82.18	82.32	83,648	-0.44(-0.53%)
Jun 11, 2018	82.58	82.88	82.44	82.76	52,463	+0.61(+0.74%)
Jun 08, 2018	81.97	82.28	81.81	82.15	57,745	+0.21(+0.25%)
Jun 07, 2018	82.51	82.55	81.83	81.94	345,062	-0.58(-0.70%)
Jun 06, 2018		82.58		82.52	2,597,362	+0.81(+0.99%)
Jun 05, 2018	81.89	82.00	81.60	81.71	2,020,504	+0.05(+0.06%)
Jun 04, 2018	82.01	82.05	81.57	81.66	72,814	+0.33(+0.41%)
Jun 01, 2018	81.35	81.45	81.06	81.33	122,507	+0.41(+0.50%)
May 31, 2018	81.23	81.24	80.55	80.92	117,069	-0.20(-0.24%)
May 30, 2018	80.57	81.19	80.50	81.12	99,169	+0.97(+1.21%)
May 29, 2018	80.50	80.68	79.80	80.15	85,612	-1.30(-1.60%)
May 25, 2018		81.45	81.45	81.45	0	-0.19(-0.23%)
May 24, 2018	81.72	81.88	81.23	81.64	68,158	-0.08(-0.10%)
May 23, 2018	81.58	81.73	81.21	81.72	126,245	-0.75(-0.92%)
May 22, 2018	82.81	82.84	82.40	82.47	75,538	-0.21(-0.25%)
May 21, 2018	82.67	82.68	82.44	82.68	83,023	+0.64(+0.78%)
May 18, 2018	82.06	82.13	81.84	82.04	92,755	-0.14(-0.17%)
May 17, 2018	82.16	82.34	81.97	82.18	74,251	+0.11(+0.13%)
May 16, 2018	81.92	82.17	81.81	82.07	53,213	+0.34(+0.42%)
May 15, 2018	81.68	81.94	81.47	81.73	68,101	-0.75(-0.91%)
May 14, 2018	82.69	82.72	82.36	82.48	67,612	+0.22(+0.27%)
May 11, 2018	82.26	82.48	82.17	82.26	207,107	+0.22(+0.27%)
May 10, 2018	81.80	82.05	81.61	82.04	50,756	+0.55(+0.67%)
May 09, 2018	81.26	81.59	81.17	81.50	67,515	+0.04(+0.04%)
May 08, 2018	81.14	81.46	80.94	81.46	54,806	+0.10(+0.12%)
May 07, 2018	81.25	81.48	81.15	81.36	80,560	+0.20(+0.25%)
May 04, 2018	80.49	81.27	80.49	81.16	65,201	+0.37(+0.46%)
May 03, 2018	80.83	80.98	80.28	80.79	133,724	+0.22(+0.27%)
May 02, 2018	80.97	81.11	80.48	80.57	58,740	+0.05(+0.06%)
May 01, 2018	80.77	80.82	80.16	80.52	169,046	-0.32(-0.40%)
Apr 30, 2018	81.05	81.25	80.76	80.84	223,507	-0.24(-0.30%)
Apr 27, 2018	81.20	81.23	80.82	81.08	119,901	+0.16(+0.20%)
Apr 26, 2018	80.98	81.10	80.69	80.92	99,893	+0.59(+0.73%)
Apr 25, 2018	80.33	80.52	80.00	80.33	57,487	-0.20(-0.25%)
Apr 24, 2018	81.24	81.24	80.36	80.53	84,938	-0.28(-0.35%)
Apr 23, 2018	80.97	81.04	80.61	80.81	74,975	-0.27(-0.33%)
Apr 20, 2018	81.18	81.35	81.03	81.08	58,855	-0.54(-0.66%)
Apr 19, 2018	81.97	82.01	81.34	81.62	77,208	-0.55(-0.67%)
Apr 18, 2018	81.94	82.24	81.94	82.17	136,203	+0.46(+0.56%)
Apr 17, 2018	81.37	81.88	81.31	81.71	119,316	+0.50(+0.62%)
Apr 16, 2018	81.38	81.44	81.09	81.21	73,058	+0.05(+0.06%)
Apr 13, 2018	81.28	81.28	80.81	81.16	74,146	+0.06(+0.07%)
Apr 12, 2018	80.89	81.18	80.80	81.10	75,565	+0.35(+0.43%)
Apr 11, 2018	80.94	81.28	80.74	80.75	278,920	-0.48(-0.59%)
Apr 10, 2018	81.17	81.39	80.88	81.23	76,190	+0.74(+0.92%)
Apr 09, 2018	80.55	80.97	80.26	80.49	194,823	+0.78(+0.98%)
Apr 06, 2018	80.22	80.47	79.51	79.71	122,305	-0.59(-0.73%)
Apr 05, 2018	80.35	80.63	80.13	80.30	4,543,496	+0.41(+0.51%)
Apr 04, 2018	78.67	79.89	78.58	79.89	384,410	+0.19(+0.24%)
Apr 03, 2018	79.55	79.83	79.21	79.70	182,681	+0.54(+0.68%)

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.