Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	81.70	81.90	80.59	81.13	259,090	-0.52(-0.64%)
Jun 28, 2018	78.29	81.68	77.19	81.65	270,872	+3.27(+4.17%)
Jun 27, 2018	79.91	81.52	77.36	78.38	547,348	-1.71(-2.14%)
Jun 26, 2018	77.18	80.38	77.01	80.09	450,452	+3.48(+4.54%)
Jun 25, 2018	78.43	79.20	75.47	76.61	602,257	-2.09(-2.66%)
Jun 22, 2018	79.11	79.98	77.93	78.70	1,357,394	-0.22(-0.28%)
Jun 21, 2018	80.84	81.01	78.05	78.92	280,318	-1.68(-2.08%)
Jun 20, 2018	81.74	83.75	80.20	80.60	323,184	-1.19(-1.45%)
Jun 19, 2018	83.62	84.17	81.00	81.79	337,577	-2.62(-3.10%)
Jun 18, 2018	83.07	84.70	82.37	84.41	197,515	+0.95(+1.14%)
Jun 15, 2018		83.50	81.10	83.46	345,930	+2.36(+2.91%)
Jun 14, 2018	81.62	82.87	80.85	81.10	286,052	-0.32(-0.39%)
Jun 13, 2018	80.30	83.83	80.26	81.42	343,416	+1.30(+1.62%)
Jun 12, 2018	80.18	81.50	79.98	80.12	179,657	-0.07(-0.09%)
Jun 11, 2018	79.61	81.05	78.78	80.19	249,144	+0.53(+0.67%)
Jun 08, 2018	76.62	80.39	76.62	79.66	386,247	+3.09(+4.04%)
Jun 07, 2018	81.09	81.85	73.88	76.57	331,740	-4.29(-5.31%)
Jun 06, 2018		81.66		80.86	306,886	+1.04(+1.30%)
Jun 05, 2018	77.14	79.95	77.14	79.82	470,982	+2.53(+3.27%)
Jun 04, 2018	75.20	77.67	75.20	77.29	332,906	+2.58(+3.45%)
Jun 01, 2018	76.11	77.37	74.41	74.71	279,340	-1.32(-1.74%)
May 31, 2018	76.20	77.48	75.40	76.03	283,742	-0.17(-0.22%)
May 30, 2018	73.25	77.67	72.96	76.20	524,636	+3.01(+4.11%)
May 29, 2018	70.60	73.44	70.17	73.19	171,300	+2.24(+3.16%)
May 25, 2018		70.95	70.95	70.95	0	+0.70(+1.00%)
May 24, 2018	71.14	71.14	68.66	70.25	197,118	-0.93(-1.31%)
May 23, 2018	69.03	71.29	69.03	71.18	136,642	+1.96(+2.83%)
May 22, 2018	69.60	70.53	68.55	69.22	122,239	-0.25(-0.36%)
May 21, 2018	71.69	72.41	69.17	69.47	139,034	-1.51(-2.13%)
May 18, 2018	68.36	72.27	67.92	70.98	465,412	+2.81(+4.12%)
May 17, 2018	67.99	68.63	67.38	68.17	259,583	+0.36(+0.53%)
May 16, 2018	68.20	68.84	66.60	67.81	227,832	-0.16(-0.24%)
May 15, 2018	67.39	68.41	67.11	67.97	152,900	+0.03(+0.04%)
May 14, 2018	68.40	68.50	66.89	67.94	115,962	-0.28(-0.41%)
May 11, 2018	68.31	68.50	67.20	68.22	122,976	+0.07(+0.10%)
May 10, 2018	69.09	69.99	67.45	68.15	256,788	-0.71(-1.03%)
May 09, 2018	65.41	69.66	64.83	68.86	368,423	+3.58(+5.48%)
May 08, 2018	65.75	65.75	64.32	65.28	207,319	-0.63(-0.96%)
May 07, 2018	67.48	67.78	65.43	65.91	277,267	-0.94(-1.41%)
May 04, 2018	65.33	67.92	63.18	66.85	315,017	+1.14(+1.73%)
May 03, 2018	65.00	66.24	61.00	65.71	690,566	+6.27(+10.55%)
May 02, 2018	59.08	59.69	58.83	59.44	325,934	+0.16(+0.27%)
May 01, 2018	58.18	59.52	55.18	59.28	141,733	+1.13(+1.94%)
Apr 30, 2018	58.83	59.70	57.69	58.15	181,405	-0.47(-0.80%)
Apr 27, 2018	59.78	59.78	58.21	58.62	192,326	-1.14(-1.91%)
Apr 26, 2018	58.00	59.92	56.37	59.76	255,437	+1.87(+3.23%)
Apr 25, 2018	58.89	58.92	56.03	57.89	313,420	-1.34(-2.26%)
Apr 24, 2018	62.14	62.21	56.53	59.23	451,370	-2.53(-4.10%)
Apr 23, 2018	61.70	63.01	61.45	61.76	176,469	+0.11(+0.18%)
Apr 20, 2018	62.05	62.85	61.45	61.65	153,808	-0.69(-1.11%)
Apr 19, 2018	62.88	63.29	62.16	62.34	100,223	-0.86(-1.36%)
Apr 18, 2018	63.30	63.88	61.95	63.20	166,363	+0.00(+0.00%)
Apr 17, 2018	62.56	63.79	62.03	63.20	148,587	+1.03(+1.66%)
Apr 16, 2018	63.08	63.73	61.08	62.17	141,469	-0.91(-1.44%)
Apr 13, 2018	63.72	63.72	62.62	63.08	131,192	-0.80(-1.25%)
Apr 12, 2018	63.95	64.33	63.32	63.88	145,347	-0.11(-0.17%)
Apr 11, 2018	62.03	64.23	61.22	63.99	311,398	+1.71(+2.75%)
Apr 10, 2018	61.41	62.45	61.26	62.28	186,541	+1.39(+2.28%)
Apr 09, 2018	60.67	61.69	60.67	60.89	94,027	+0.52(+0.86%)
Apr 06, 2018	61.55	62.54	60.32	60.37	155,308	-1.63(-2.63%)
Apr 05, 2018	62.42	64.10	61.76	62.00	159,547	-0.02(-0.03%)
Apr 04, 2018	60.98	62.17	60.72	62.02	108,091	+0.29(+0.47%)
Apr 03, 2018	62.25	62.70	61.27	61.73	76,487	-0.26(-0.42%)

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.