Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	154.35	157.01	151.01	156.58	1,690,100	+0.55(+0.35%)
May 30, 2019	160.00	161.94	153.07	156.03	4,572,968	+10.03(+6.87%)
May 29, 2019	146.69	148.85	144.06	146.00	1,612,634	-1.89(-1.28%)
May 28, 2019	154.12	155.00	147.31	147.89	2,216,489	-6.45(-4.18%)
May 24, 2019	156.23	156.99	153.00	154.34	891,700	-1.20(-0.77%)
May 23, 2019	153.45	156.41	151.52	155.54	996,895	+1.13(+0.73%)
May 22, 2019	162.15	162.85	153.99	154.41	1,780,310	-9.57(-5.84%)
May 21, 2019	164.07	166.67	160.78	163.98	1,344,089	-0.24(-0.15%)
May 20, 2019	164.50	165.23	163.21	164.22	1,167,064	-1.03(-0.62%)
May 17, 2019	162.02	167.59	161.76	165.25	1,231,200	+2.13(+1.31%)
May 16, 2019	162.08	163.86	161.40	163.12	935,628	+2.35(+1.46%)
May 15, 2019	158.30	161.31	157.61	160.77	1,089,488	+1.13(+0.71%)
May 14, 2019	157.80	160.14	156.37	159.64	1,023,697	+3.70(+2.37%)
May 13, 2019	161.89	163.01	155.61	155.94	1,510,134	-9.53(-5.76%)
May 10, 2019	165.57	167.92	162.46	165.47	1,113,900	-1.04(-0.62%)
May 09, 2019	166.55	167.25	164.57	166.51	1,070,238	-1.49(-0.89%)
May 08, 2019	166.85	169.73	165.11	168.00	740,004	+0.31(+0.18%)
May 07, 2019	171.31	171.31	166.54	167.69	876,250	-4.42(-2.57%)
May 06, 2019	172.14	174.89	171.13	172.11	894,219	-0.39(-0.23%)
May 03, 2019	171.10	173.12	170.28	172.50	1,040,700	+1.95(+1.14%)
May 02, 2019	170.37	172.23	169.33	170.55	702,486	+0.47(+0.28%)
May 01, 2019	168.92	170.78	167.29	170.08	822,879	+1.17(+0.69%)
Apr 30, 2019	171.52	172.12	167.75	168.91	1,403,794	-2.44(-1.42%)
Apr 29, 2019	171.31	173.45	169.95	171.35	1,404,308	-2.51(-1.44%)
Apr 26, 2019	175.87	176.07	171.26	173.86	1,556,100	-1.91(-1.09%)
Apr 25, 2019	175.87	179.00	174.91	175.77	1,829,468	-0.89(-0.50%)
Apr 24, 2019	168.50	177.41	168.28	176.66	3,768,290	+14.71(+9.08%)
Apr 23, 2019	160.04	162.74	159.17	161.95	1,539,550	+1.70(+1.06%)
Apr 22, 2019	163.70	164.34	159.57	160.25	918,608	-3.74(-2.28%)
Apr 18, 2019	163.91	164.64	162.52	163.99	915,200	+1.06(+0.65%)
Apr 17, 2019	161.01	163.29	160.79	162.93	873,718	+2.37(+1.48%)
Apr 16, 2019	161.42	162.48	160.07	160.56	883,129	+0.41(+0.26%)
Apr 15, 2019	158.96	161.81	158.62	160.15	710,908	+1.72(+1.09%)
Apr 12, 2019	158.32	158.88	157.21	158.43	944,800	+1.16(+0.74%)
Apr 11, 2019	158.22	158.85	156.08	157.27	857,592	-0.25(-0.16%)
Apr 10, 2019	155.85	157.63	155.42	157.52	663,102	+1.78(+1.14%)
Apr 09, 2019	155.68	157.84	155.13	155.74	1,110,089	-1.49(-0.95%)
Apr 08, 2019	156.64	158.66	156.61	157.23	983,994	+0.77(+0.49%)
Apr 05, 2019	156.66	158.03	155.51	156.46	1,051,300	+0.00(+0.00%)
Apr 04, 2019	152.08	156.91	151.01	156.46	1,160,443	+4.13(+2.71%)
Apr 03, 2019	153.64	153.64	151.79	152.33	1,068,599	-0.25(-0.16%)
Apr 02, 2019	154.67	155.90	151.80	152.58	1,282,269	-2.67(-1.72%)
Apr 01, 2019	158.30	161.00	154.61	155.25	1,523,812	-1.43(-0.91%)
Mar 29, 2019	154.89	157.45	153.92	156.68	1,938,600	+2.98(+1.94%)
Mar 28, 2019	150.57	154.23	150.33	153.70	2,013,388	+4.49(+3.01%)
Mar 27, 2019	147.75	149.47	146.24	149.21	1,275,503	+2.41(+1.64%)
Mar 26, 2019	146.53	147.75	145.72	146.80	841,705	+1.18(+0.81%)
Mar 25, 2019	145.18	147.84	144.38	145.62	1,142,895	-0.37(-0.25%)
Mar 22, 2019	147.56	148.93	145.86	145.99	1,443,100	-3.03(-2.03%)
Mar 21, 2019	148.16	150.00	148.07	149.02	971,442	-0.03(-0.02%)
Mar 20, 2019	148.60	150.16	147.67	149.05	1,746,999	+0.30(+0.20%)
Mar 19, 2019	146.24	149.14	145.52	148.75	3,191,006	+3.30(+2.27%)
Mar 18, 2019	140.00	145.84	140.00	145.45	2,479,725	+5.56(+3.97%)
Mar 15, 2019	140.50	140.89	136.30	139.89	3,505,600	-0.91(-0.65%)
Mar 14, 2019	142.62	143.06	138.54	140.80	2,513,149	-2.61(-1.82%)
Mar 13, 2019	142.59	145.58	142.01	143.41	1,396,298	+0.93(+0.65%)
Mar 12, 2019	144.78	144.79	141.27	142.48	1,898,256	-2.60(-1.79%)
Mar 11, 2019	143.27	145.56	141.21	145.08	2,708,976	+1.56(+1.09%)
Mar 08, 2019	144.00	147.00	139.02	143.52	4,278,600	-3.76(-2.55%)
Mar 07, 2019	151.00	153.83	139.75	147.28	10,070,222	-19.90(-11.90%)
Mar 06, 2019	168.33	170.87	166.65	167.18	1,648,514	-0.63(-0.38%)
Mar 05, 2019	167.83	169.00	166.76	167.81	845,485	+1.62(+0.97%)
Mar 04, 2019	171.87	172.70	165.26	166.19	894,714	-4.60(-2.69%)
Mar 01, 2019	170.00	171.97	168.37	170.79	711,200	+1.05(+0.62%)
Feb 28, 2019	167.13	170.84	166.53	169.74	778,952	+2.43(+1.45%)
Feb 27, 2019	165.61	169.21	165.61	167.31	849,920	+1.67(+1.01%)
Feb 26, 2019	163.66	167.25	162.82	165.64	582,525	+2.45(+1.50%)
Feb 25, 2019	164.89	167.12	163.07	163.19	676,201	-1.00(-0.61%)
Feb 22, 2019	163.46	165.44	163.05	164.19	515,400	+1.14(+0.70%)
Feb 21, 2019	163.55	164.13	161.00	163.05	688,910	-0.20(-0.12%)
Feb 20, 2019	162.76	165.92	162.26	163.25	632,931	+0.26(+0.16%)
Feb 19, 2019	162.62	163.73	160.83	162.99	766,969	+0.18(+0.11%)
Feb 15, 2019	163.21	167.44	162.81	162.81	963,500	+0.54(+0.33%)
Feb 14, 2019	160.67	162.77	160.05	162.27	681,604	+0.01(+0.01%)
Feb 13, 2019	166.96	167.59	159.78	162.26	1,584,590	-5.23(-3.12%)
Feb 12, 2019	168.62	168.98	165.87	167.49	907,753	-0.27(-0.16%)
Feb 11, 2019	170.11	170.20	167.39	167.76	796,062	-1.87(-1.10%)
Feb 08, 2019	168.99	171.52	168.75	169.63	430,500	-0.25(-0.15%)
Feb 07, 2019	168.41	170.82	167.34	169.88	646,021	-1.34(-0.78%)
Feb 06, 2019	175.15	175.90	170.02	171.22	641,766	-4.06(-2.32%)
Feb 05, 2019	176.78	177.28	174.01	175.28	601,068	-0.46(-0.26%)
Feb 04, 2019	171.46	175.79	169.70	175.74	723,471	+3.87(+2.25%)
Feb 01, 2019	171.70	173.26	169.23	171.87	583,800	+0.16(+0.09%)
Jan 31, 2019	169.41	171.91	168.62	171.71	676,224	+1.66(+0.98%)
Jan 30, 2019	169.41	171.10	167.77	170.05	602,030	+1.44(+0.85%)
Jan 29, 2019	167.57	169.24	165.32	168.61	452,211	+1.17(+0.70%)
Jan 28, 2019	166.28	167.64	164.60	167.44	430,719	-0.55(-0.33%)
Jan 25, 2019	168.07	169.25	166.61	167.99	593,900	+0.77(+0.46%)
Jan 24, 2019	169.27	170.37	166.76	167.22	348,523	-1.71(-1.01%)
Jan 23, 2019	168.82	169.35	166.10	168.93	386,304	+0.68(+0.40%)
Jan 22, 2019	168.21	169.78	167.27	168.25	653,595	-1.22(-0.72%)
Jan 18, 2019	168.74	171.27	167.64	169.47	705,900	+1.54(+0.92%)
Jan 17, 2019	164.28	168.33	164.28	167.93	437,307	+2.99(+1.81%)
Jan 16, 2019	164.11	165.86	162.34	164.94	401,826	+0.55(+0.33%)
Jan 15, 2019	164.61	165.91	163.02	164.39	369,629	-0.22(-0.13%)
Jan 14, 2019	165.06	168.29	164.27	164.61	506,941	-1.43(-0.86%)
Jan 11, 2019	164.20	169.67	163.83	166.04	772,500	+1.74(+1.06%)
Jan 10, 2019	160.24	165.52	158.40	164.30	818,668	-1.04(-0.63%)
Jan 09, 2019	168.51	168.89	165.18	165.34	685,843	-1.09(-0.65%)
Jan 08, 2019	168.71	168.71	163.19	166.43	788,074	-0.45(-0.27%)
Jan 07, 2019	162.74	169.52	162.52	166.88	727,759	+3.51(+2.15%)
Jan 04, 2019	162.24	164.76	161.09	163.37	672,900	+3.17(+1.98%)
Jan 03, 2019	159.40	161.53	154.78	160.20	723,680	+0.04(+0.02%)
Jan 02, 2019	160.24	162.20	158.32	160.16	749,864	-2.51(-1.54%)
Dec 31, 2018	158.51	162.67	157.67	162.67	654,500	+4.46(+2.82%)
Dec 28, 2018	160.50	161.15	156.63	158.21	651,800	-1.96(-1.22%)
Dec 27, 2018	158.50	160.31	154.28	160.17	661,808	-0.24(-0.15%)
Dec 26, 2018	151.25	160.96	151.19	160.41	776,547	+10.13(+6.74%)
Dec 24, 2018	149.68	152.69	147.74	150.28	403,000	-0.76(-0.50%)
Dec 21, 2018	157.35	161.71	150.40	151.04	1,334,800	-5.77(-3.68%)
Dec 20, 2018	159.76	160.57	152.11	156.81	1,014,564	-3.33(-2.08%)
Dec 19, 2018	161.18	165.89	159.76	160.14	1,369,069	-0.37(-0.23%)
Dec 18, 2018	158.48	162.27	158.47	160.51	935,923	+2.72(+1.72%)
Dec 17, 2018	157.01	159.00	153.65	157.79	1,178,953	-0.51(-0.32%)
Dec 14, 2018	161.22	164.30	157.44	158.30	835,800	-3.61(-2.23%)
Dec 13, 2018	165.48	166.68	161.51	161.91	1,013,804	-4.12(-2.48%)
Dec 12, 2018	163.44	167.32	162.01	166.03	1,006,886	+4.02(+2.48%)
Dec 11, 2018	161.12	163.74	160.08	162.01	871,297	+2.29(+1.43%)
Dec 10, 2018	159.06	160.50	154.00	159.72	1,409,549	+1.93(+1.22%)
Dec 07, 2018	166.27	169.95	157.49	157.79	1,124,900	-9.76(-5.83%)
Dec 06, 2018	164.82	167.79	161.92	167.55	1,603,978	+1.30(+0.78%)
Dec 04, 2018	171.21	172.29	163.13	166.25	1,320,500	-5.05(-2.95%)
Dec 03, 2018	168.85	171.88	164.22	171.30	1,602,604	+5.54(+3.34%)
Nov 30, 2018	168.51	172.22	165.07	165.76	5,463,800	-2.75(-1.63%)
Nov 29, 2018	167.45	168.84	163.68	168.51	1,654,405	+0.95(+0.57%)
Nov 28, 2018	158.50	169.53	152.33	167.56	4,817,221	+19.00(+12.79%)
Nov 27, 2018	148.80	150.09	146.17	148.56	1,758,588	-1.13(-0.75%)
Nov 26, 2018	149.62	152.02	148.60	149.69	1,493,451	+1.37(+0.92%)
Nov 23, 2018	147.82	150.04	147.25	148.32	623,000	-0.22(-0.15%)
Nov 21, 2018		148.54	148.54	148.54	0	+0.16(+0.11%)
Nov 20, 2018	148.75	153.15	145.16	148.38	2,170,585	-8.22(-5.25%)
Nov 19, 2018	161.52	163.82	154.70	156.60	1,750,301	-5.15(-3.18%)
Nov 16, 2018	165.76	166.25	160.70	161.75	1,728,900	-5.74(-3.43%)
Nov 15, 2018	171.68	172.53	164.67	167.49	1,542,363	-5.37(-3.11%)
Nov 14, 2018	177.58	180.27	172.64	172.86	1,441,117	-2.78(-1.58%)
Nov 13, 2018	173.05	177.10	172.59	175.64	1,385,212	+3.24(+1.88%)
Nov 12, 2018	172.01	175.12	170.98	172.40	1,535,166	+0.28(+0.16%)
Nov 09, 2018	173.31	174.48	170.18	172.12	817,100	-1.50(-0.86%)
Nov 08, 2018	171.40	174.42	171.12	173.62	742,512	+2.30(+1.34%)
Nov 07, 2018	172.33	172.75	166.51	171.32	1,185,302	-0.80(-0.46%)
Nov 06, 2018	172.96	174.73	170.75	172.12	1,042,178	-1.22(-0.70%)
Nov 05, 2018	173.19	174.75	169.67	173.34	763,445	+0.15(+0.09%)
Nov 02, 2018	174.32	177.33	170.79	173.19	997,300	-1.15(-0.66%)
Nov 01, 2018	171.62	176.69	169.45	174.34	1,074,229	+2.85(+1.66%)
Oct 31, 2018	177.88	177.88	170.66	171.49	1,174,090	-3.85(-2.20%)
Oct 30, 2018	172.61	177.17	172.27	175.34	1,176,735	+3.34(+1.94%)
Oct 29, 2018	171.95	174.90	170.39	172.00	1,616,575	+1.24(+0.73%)
Oct 26, 2018	166.36	171.62	165.19	170.76	1,439,500	+3.43(+2.05%)
Oct 25, 2018	162.89	167.72	162.51	167.33	899,094	+5.27(+3.25%)
Oct 24, 2018	161.33	167.82	161.14	162.06	1,477,496	+0.32(+0.20%)
Oct 23, 2018	157.73	163.36	156.45	161.74	988,355	+2.40(+1.51%)
Oct 22, 2018	155.97	161.01	155.60	159.34	919,413	+3.99(+2.57%)
Oct 19, 2018	156.48	158.19	154.14	155.35	1,040,100	-0.29(-0.19%)
Oct 18, 2018	159.70	159.70	154.46	155.64	767,257	-3.01(-1.90%)
Oct 17, 2018	160.74	161.32	155.67	158.65	800,046	-2.75(-1.70%)
Oct 16, 2018	158.04	162.12	156.91	161.40	1,236,863	+4.62(+2.95%)
Oct 15, 2018	155.07	157.34	154.60	156.78	987,965	+1.30(+0.84%)
Oct 12, 2018	152.54	155.95	152.14	155.48	1,231,300	+4.82(+3.20%)
Oct 11, 2018	149.24	154.93	148.06	150.66	1,277,080	+1.40(+0.94%)
Oct 10, 2018	152.90	152.90	149.05	149.26	1,159,452	-3.54(-2.32%)
Oct 09, 2018	151.89	155.78	151.89	152.80	718,673	+0.95(+0.63%)
Oct 08, 2018	152.16	152.81	149.71	151.85	1,211,023	-0.49(-0.32%)
Oct 05, 2018	152.96	154.00	150.84	152.34	959,400	-0.77(-0.50%)
Oct 04, 2018	154.51	155.15	152.18	153.11	700,791	-1.73(-1.12%)
Oct 03, 2018	155.18	156.21	153.63	154.84	715,721	+0.30(+0.19%)
Oct 02, 2018	159.09	159.93	154.34	154.54	1,069,711	-4.86(-3.05%)
Oct 01, 2018	163.21	164.79	159.34	159.40	939,108	-3.52(-2.16%)
Sep 28, 2018	164.25	164.87	162.39	162.92	856,400	-1.42(-0.86%)
Sep 27, 2018	165.20	166.84	164.12	164.34	804,297	-1.02(-0.62%)
Sep 26, 2018	162.57	166.44	161.56	165.36	1,335,517	+5.33(+3.33%)
Sep 25, 2018	158.58	160.55	158.58	160.03	839,845	+2.43(+1.54%)
Sep 24, 2018	158.29	159.84	154.34	157.60	1,320,712	-1.17(-0.74%)
Sep 21, 2018	158.10	160.61	158.06	158.77	1,112,300	+0.71(+0.45%)
Sep 20, 2018	159.89	159.89	156.21	158.06	1,079,858	-1.46(-0.92%)
Sep 19, 2018	162.11	162.46	159.02	159.52	757,275	-2.62(-1.62%)
Sep 18, 2018	160.61	164.15	160.61	162.14	877,455	+1.24(+0.77%)
Sep 17, 2018	164.00	165.50	159.46	160.90	674,813	-3.12(-1.90%)
Sep 14, 2018	165.75	166.29	163.50	164.02	499,600	-2.06(-1.24%)
Sep 13, 2018	167.34	168.94	165.75	166.08	807,749	-1.23(-0.74%)
Sep 12, 2018	169.19	170.08	164.88	167.31	800,926	-1.35(-0.80%)
Sep 11, 2018	168.05	169.09	167.11	168.66	613,789	+0.61(+0.36%)
Sep 10, 2018	169.08	170.09	167.34	168.05	812,748	-0.73(-0.43%)
Sep 07, 2018	169.00	170.31	168.56	168.78	761,700	-0.81(-0.48%)
Sep 06, 2018	172.97	174.27	169.40	169.59	836,801	-3.28(-1.90%)
Sep 05, 2018	173.90	175.48	170.65	172.87	1,282,457	-0.99(-0.57%)
Sep 04, 2018	168.00	173.96	167.82	173.86	1,419,226	+5.68(+3.38%)
Aug 31, 2018		168.18	168.18	168.18	0	+3.18(+1.93%)
Aug 30, 2018	160.70	169.44	158.62	165.00	2,775,850	-1.44(-0.87%)
Aug 29, 2018	167.00	167.90	163.25	166.44	1,346,448	-0.69(-0.41%)
Aug 28, 2018	168.19	169.27	165.70	167.13	823,431	-0.25(-0.15%)
Aug 27, 2018	168.23	169.71	166.84	167.38	931,016	-0.09(-0.05%)
Aug 24, 2018	167.57	169.18	166.62	167.47	759,100	-0.62(-0.37%)
Aug 23, 2018	166.37	168.49	165.46	168.09	679,361	+1.42(+0.85%)
Aug 22, 2018	167.00	170.33	166.26	166.67	575,156	-0.22(-0.13%)
Aug 21, 2018	169.91	172.65	166.40	166.89	967,171	-0.33(-0.20%)
Aug 20, 2018	165.95	167.54	164.19	167.22	740,905	+2.23(+1.35%)
Aug 17, 2018	161.97	165.54	160.94	164.99	454,500	+3.15(+1.95%)
Aug 16, 2018	164.10	164.10	159.51	161.84	726,663	-1.06(-0.65%)
Aug 15, 2018	164.35	164.88	161.06	162.90	1,060,356	-3.28(-1.97%)
Aug 14, 2018	160.18	166.46	160.12	166.18	928,412	+6.03(+3.77%)
Aug 13, 2018	162.01	163.25	159.09	160.15	712,587	+0.66(+0.41%)
Aug 10, 2018	158.34	160.77	158.00	159.49	421,400	+0.20(+0.13%)
Aug 09, 2018	158.36	160.67	157.48	159.29	553,984	+1.70(+1.08%)
Aug 08, 2018	156.39	158.04	155.93	157.59	945,944	+0.97(+0.62%)
Aug 07, 2018	155.59	157.15	154.30	156.62	536,116	+1.32(+0.85%)
Aug 06, 2018	154.08	155.59	151.52	155.30	530,844	+1.17(+0.76%)
Aug 03, 2018	155.85	157.00	153.21	154.13	570,300	-1.53(-0.98%)
Aug 02, 2018	150.39	156.08	149.70	155.66	609,692	+4.58(+3.03%)
Aug 01, 2018	152.53	153.49	149.67	151.08	573,003	-1.73(-1.13%)
Jul 31, 2018	151.10	153.29	149.86	152.81	420,557	+2.09(+1.39%)
Jul 30, 2018	150.15	153.48	149.39	150.72	662,484	+0.84(+0.56%)
Jul 27, 2018	153.44	153.44	149.44	149.88	496,800	-2.93(-1.92%)
Jul 26, 2018	153.48	155.31	151.58	152.81	540,977	-0.23(-0.15%)
Jul 25, 2018	152.12	153.85	151.25	153.04	535,238	+0.29(+0.19%)
Jul 24, 2018	158.30	158.73	151.82	152.75	875,528	-5.26(-3.33%)
Jul 23, 2018	154.71	158.96	154.71	158.01	850,627	+3.36(+2.17%)
Jul 20, 2018	156.07	156.95	154.50	154.65	420,537	-1.75(-1.12%)
Jul 19, 2018	154.39	156.92	153.95	156.40	556,978	+2.07(+1.34%)
Jul 18, 2018	153.40	154.53	151.98	154.33	729,681	+1.04(+0.68%)
Jul 17, 2018	148.99	154.14	148.00	153.29	823,887	+4.16(+2.79%)
Jul 16, 2018	151.66	152.34	148.74	149.13	700,054	-2.02(-1.34%)
Jul 13, 2018	147.80	151.43	147.38	151.15	771,379	+3.17(+2.14%)
Jul 12, 2018	148.69	149.60	146.63	147.98	626,948	-0.80(-0.54%)
Jul 11, 2018	150.05	150.05	147.83	148.78	453,323	-1.87(-1.24%)
Jul 10, 2018	150.92	151.15	149.47	150.65	475,282	-0.10(-0.07%)
Jul 09, 2018	152.01	152.52	149.37	150.75	499,436	-0.38(-0.25%)
Jul 06, 2018	149.94	151.64	149.62	151.13	449,421	+0.93(+0.62%)
Jul 05, 2018	150.90	151.35	148.51	150.20	476,905	+0.03(+0.02%)
Jul 03, 2018		150.17	150.17	150.17	0	+0.84(+0.56%)
Jul 02, 2018	149.14	150.02	147.47	149.33	765,813	-1.20(-0.80%)
Jun 29, 2018			150.53	150.53	962,855	-1.45(-0.95%)
Jun 28, 2018	150.59	152.65	150.19	151.98	737,636	+1.34(+0.89%)
Jun 27, 2018	152.58	155.98	150.55	150.64	1,057,361	-0.96(-0.63%)
Jun 26, 2018	148.97	152.20	148.97	151.60	930,272	+2.37(+1.59%)
Jun 25, 2018	151.16	151.48	148.37	149.23	848,914	-0.28(-0.19%)
Jun 22, 2018	152.39	152.64	147.92	149.51	1,816,757	-2.68(-1.76%)
Jun 21, 2018	149.99	152.45	149.39	152.19	906,903	-0.28(-0.18%)
Jun 20, 2018	153.65	153.89	152.06	152.47	1,014,706	-1.12(-0.73%)
Jun 19, 2018	152.84	154.06	151.71	153.59	569,827	-0.51(-0.33%)
Jun 18, 2018	153.58	155.17	152.68	154.10	665,109	-0.10(-0.06%)
Jun 15, 2018		154.34	150.98	154.20	2,589,508	+0.11(+0.07%)
Jun 14, 2018	154.92	155.61	152.37	154.09	965,184	-0.26(-0.17%)
Jun 13, 2018	156.80	158.07	153.55	154.35	923,729	-2.08(-1.33%)
Jun 12, 2018	156.77	157.46	155.76	156.43	649,740	+0.42(+0.27%)
Jun 11, 2018	156.61	158.23	155.61	156.01	560,248	-0.40(-0.26%)
Jun 08, 2018	154.08	156.84	153.75	156.41	787,820	+1.82(+1.18%)
Jun 07, 2018	156.62	157.80	154.17	154.59	957,783	-1.71(-1.09%)
Jun 06, 2018		156.65		156.30	796,043	+0.39(+0.25%)
Jun 05, 2018	152.43	156.28	151.82	155.91	2,043,696	+3.56(+2.34%)
Jun 04, 2018	150.78	152.45	149.72	152.35	1,559,931	+2.38(+1.59%)

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.