Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		65.31	64.48	64.57	4,090,694	+0.26(+0.40%)
Jun 28, 2018	64.98	65.22	63.48	64.31	6,476,591	-0.71(-1.09%)
Jun 27, 2018	65.53	66.38	65.01	65.01	4,202,771	-0.22(-0.33%)
Jun 26, 2018	65.77	66.00	65.14	65.23	3,027,227	-0.37(-0.57%)
Jun 25, 2018	65.95	66.25	65.16	65.60	3,801,369	-0.56(-0.85%)
Jun 22, 2018	66.54	66.74	66.08	66.16	2,817,129	+0.20(+0.30%)
Jun 21, 2018	67.07	67.07	65.78	65.96	4,898,533	-1.36(-2.03%)
Jun 20, 2018	67.96	68.04	67.15	67.33	1,917,458	-0.23(-0.35%)
Jun 19, 2018	67.67	67.67	66.98	67.56	2,906,612	-0.88(-1.29%)
Jun 18, 2018	67.82	68.49	67.53	68.44	3,134,018	-0.02(-0.03%)
Jun 15, 2018		68.47	67.33	68.46	4,145,277	-0.03(-0.04%)
Jun 14, 2018	69.29	69.57	68.31	68.49	1,876,068	-0.67(-0.96%)
Jun 13, 2018	69.51	69.65	69.12	69.15	3,008,161	-0.31(-0.45%)
Jun 12, 2018	69.83	70.13	69.23	69.46	2,469,872	-0.35(-0.49%)
Jun 11, 2018	69.47	69.93	69.07	69.81	2,444,297	+0.40(+0.57%)
Jun 08, 2018	69.18	69.45	68.88	69.41	1,946,479	+0.01(+0.01%)
Jun 07, 2018	69.44	69.62	69.03	69.40	2,472,168	+0.05(+0.07%)
Jun 06, 2018		69.35		69.35	3,532,470	+0.72(+1.04%)
Jun 05, 2018	66.75	68.75	66.68	68.63	5,951,590	+2.14(+3.22%)
Jun 04, 2018	66.73	67.11	66.33	66.49	2,533,694	+0.06(+0.09%)
Jun 01, 2018	66.71	66.91	66.38	66.43	2,365,611	+0.28(+0.42%)
May 31, 2018	67.56	67.56	65.92	66.15	3,215,226	-1.15(-1.71%)
May 30, 2018	66.90	67.56	66.59	67.30	1,823,662	+0.84(+1.26%)
May 29, 2018	66.93	67.04	65.86	66.47	2,332,056	-1.15(-1.70%)
May 25, 2018		67.61	67.61	67.61	0	-0.55(-0.81%)
May 24, 2018	68.23	68.62	67.38	68.17	3,793,132	-0.08(-0.11%)
May 23, 2018	68.00	68.33	67.64	68.25	3,247,775	-0.14(-0.20%)
May 22, 2018	69.20	69.54	68.34	68.38	1,857,581	-0.63(-0.91%)
May 21, 2018	68.40	69.34	68.31	69.01	3,907,479	+1.12(+1.65%)
May 18, 2018	67.83	68.29	67.75	67.89	2,995,268	+0.79(+1.18%)
May 17, 2018	66.72	67.42	66.62	67.10	1,860,375	+0.29(+0.44%)
May 16, 2018	66.27	67.22	66.18	66.80	2,517,494	+0.52(+0.78%)
May 15, 2018	65.81	66.35	65.68	66.28	2,996,097	+0.13(+0.20%)
May 14, 2018	66.31	66.47	65.89	66.15	2,364,110	+0.09(+0.14%)
May 11, 2018	66.04	66.79	65.71	66.06	2,533,779	+0.02(+0.03%)
May 10, 2018	65.50	66.15	65.18	66.04	3,212,473	+0.68(+1.04%)
May 09, 2018	64.89	65.41	64.55	65.36	1,847,579	+0.73(+1.12%)
May 08, 2018	64.62	64.78	64.18	64.63	3,523,853	+0.10(+0.16%)
May 07, 2018	64.80	64.85	64.00	64.53	6,968,764	-0.15(-0.23%)
May 04, 2018	62.68	65.05	62.47	64.68	4,482,337	+1.55(+2.46%)
May 03, 2018	62.13	63.55	61.87	63.12	4,895,971	+0.79(+1.26%)
May 02, 2018	62.93	63.57	62.17	62.34	5,394,554	-0.89(-1.41%)
May 01, 2018	63.67	63.93	61.93	63.23	7,049,012	-1.00(-1.56%)
Apr 30, 2018	65.23	65.56	64.23	64.23	4,467,919	-0.96(-1.47%)
Apr 27, 2018	64.76	65.26	64.43	65.19	3,974,001	+0.21(+0.32%)
Apr 26, 2018	65.65	65.78	64.20	64.98	3,827,478	-0.70(-1.07%)
Apr 25, 2018	64.84	65.85	64.04	65.68	3,205,668	+0.68(+1.05%)
Apr 24, 2018	67.73	68.06	63.95	65.00	3,519,691	-2.23(-3.31%)
Apr 23, 2018	67.83	68.17	67.06	67.22	2,436,035	-0.45(-0.67%)
Apr 20, 2018	67.90	68.14	67.17	67.68	2,639,360	-0.08(-0.11%)
Apr 19, 2018	67.76	68.15	67.25	67.76	3,874,961	-0.03(-0.05%)
Apr 18, 2018	67.13	67.97	66.86	67.79	2,730,861	+1.06(+1.59%)
Apr 17, 2018	66.97	67.39	66.63	66.73	2,962,818	+0.43(+0.65%)
Apr 16, 2018	66.68	66.89	66.13	66.30	4,294,105	+0.16(+0.25%)
Apr 13, 2018	66.82	67.06	65.90	66.14	3,870,611	-0.15(-0.23%)
Apr 12, 2018	66.34	66.82	66.22	66.29	3,711,345	+0.23(+0.35%)
Apr 11, 2018	65.83	66.35	65.59	66.06	2,663,356	-0.36(-0.54%)
Apr 10, 2018	66.69	67.16	66.27	66.42	3,254,934	+1.42(+2.19%)
Apr 09, 2018	65.68	66.06	64.87	65.00	3,413,355	-0.03(-0.05%)
Apr 06, 2018	67.07	67.56	64.77	65.03	4,702,928	-2.81(-4.14%)
Apr 05, 2018	67.90	68.07	67.30	67.84	2,844,061	+0.57(+0.85%)
Apr 04, 2018	65.47	67.34	65.18	67.27	3,579,382	+0.62(+0.92%)
Apr 03, 2018	66.77	67.01	65.39	66.65	5,274,759	+0.15(+0.22%)

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.