Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.73	81.24	79.79	79.81	260,585	-0.31(-0.39%)
Jun 28, 2018	79.58	80.32	78.43	80.12	298,263	+1.15(+1.46%)
Jun 27, 2018	81.04	81.24	78.93	78.97	279,398	-2.33(-2.86%)
Jun 26, 2018	82.44	82.82	81.08	81.29	318,730	-1.02(-1.24%)
Jun 25, 2018	81.88	82.67	81.52	82.31	296,077	-0.07(-0.08%)
Jun 22, 2018	83.42	83.73	81.77	82.38	376,305	-0.52(-0.62%)
Jun 21, 2018	82.81	83.92	82.66	82.90	288,598	-0.21(-0.26%)
Jun 20, 2018	83.70	85.26	83.04	83.11	351,948	-0.08(-0.09%)
Jun 19, 2018	81.44	83.44	80.61	83.19	871,799	+1.64(+2.01%)
Jun 18, 2018	84.04	84.04	81.24	81.55	1,156,477	-4.97(-5.74%)
Jun 15, 2018		86.67	86.67	86.52	691,092	-0.15(-0.18%)
Jun 14, 2018	87.31	87.31	85.79	86.67	166,250	-0.18(-0.21%)
Jun 13, 2018	87.14	87.64	86.00	86.85	268,121	-0.28(-0.32%)
Jun 12, 2018	87.80	88.88	86.40	87.13	156,363	-0.57(-0.65%)
Jun 11, 2018	89.24	90.05	87.53	87.70	121,169	-1.39(-1.56%)
Jun 08, 2018	88.88	89.50	88.56	89.09	329,068	+0.12(+0.13%)
Jun 07, 2018	89.43	89.73	88.48	88.97	139,659	-0.19(-0.21%)
Jun 06, 2018	88.15	89.53	87.91	89.16	202,311	+1.43(+1.63%)
Jun 05, 2018	87.84	88.41	87.15	87.73	149,346	-0.18(-0.20%)
Jun 04, 2018	87.22	88.19	87.14	87.91	177,036	+0.89(+1.02%)
Jun 01, 2018	86.40	87.86	86.40	87.02	248,528	+1.32(+1.54%)
May 31, 2018	86.88	87.50	85.59	85.70	218,270	-1.12(-1.29%)
May 30, 2018	85.72	87.16	85.53	86.82	168,749	+1.56(+1.83%)
May 29, 2018	86.35	86.35	84.57	85.26	207,330	-1.67(-1.92%)
May 25, 2018		86.93	86.93	86.93	0	-0.65(-0.75%)
May 24, 2018	88.14	88.36	86.31	87.58	228,260	-0.88(-1.00%)
May 23, 2018	88.50	88.93	87.89	88.47	182,978	-0.50(-0.56%)
May 22, 2018	89.76	90.54	88.85	88.97	209,143	-0.39(-0.44%)
May 21, 2018	88.47	89.80	88.47	89.36	125,260	+0.96(+1.09%)
May 18, 2018	88.93	89.14	88.24	88.40	100,081	-0.60(-0.68%)
May 17, 2018	88.88	89.72	88.46	89.00	167,687	-0.11(-0.12%)
May 16, 2018	88.54	89.41	88.31	89.11	184,037	+0.25(+0.28%)
May 15, 2018	87.50	89.76	87.50	88.87	207,034	+0.98(+1.11%)
May 14, 2018	88.03	88.43	87.58	87.89	102,274	-0.05(-0.06%)
May 11, 2018	87.47	88.40	87.47	87.94	107,098	+0.31(+0.35%)
May 10, 2018	87.50	87.90	86.70	87.64	80,064	+0.34(+0.39%)
May 09, 2018	87.00	87.69	86.22	87.30	152,282	+0.93(+1.08%)
May 08, 2018	86.13	87.18	85.48	86.37	111,034	+0.24(+0.27%)
May 07, 2018	85.81	86.66	85.15	86.13	75,048	+0.46(+0.54%)
May 04, 2018	84.08	86.14	83.68	85.66	114,960	+1.16(+1.37%)
May 03, 2018	84.72	85.17	83.68	84.51	150,411	-0.59(-0.70%)
May 02, 2018	85.44	86.14	84.39	85.10	178,824	-0.19(-0.22%)
May 01, 2018	85.12	85.61	83.75	85.28	144,890	+0.19(+0.22%)
Apr 30, 2018	87.13	87.13	85.10	85.10	353,405	-1.54(-1.78%)
Apr 27, 2018	87.31	88.39	86.32	86.64	235,176	-0.14(-0.16%)
Apr 26, 2018	89.23	89.23	85.98	86.77	239,133	-2.10(-2.36%)
Apr 25, 2018	87.73	89.54	86.37	88.87	225,609	+1.37(+1.56%)
Apr 24, 2018	87.95	89.15	86.96	87.50	251,932	+0.09(+0.11%)
Apr 23, 2018	86.44	88.17	86.44	87.41	273,196	+1.13(+1.31%)
Apr 20, 2018	85.85	86.90	85.72	86.27	212,795	+0.62(+0.72%)
Apr 19, 2018	84.85	85.79	84.48	85.66	183,552	+0.95(+1.12%)
Apr 18, 2018	85.29	85.54	84.60	84.71	219,263	-0.65(-0.76%)
Apr 17, 2018	87.14	88.23	85.05	85.36	142,815	-1.35(-1.56%)
Apr 16, 2018	87.02	88.92	85.93	86.71	127,417	+0.25(+0.28%)
Apr 13, 2018	87.79	90.01	86.20	86.47	220,515	-0.74(-0.85%)
Apr 12, 2018	86.06	87.74	85.92	87.21	176,091	+1.74(+2.04%)
Apr 11, 2018	84.81	86.21	84.74	85.47	220,544	-0.04(-0.05%)
Apr 10, 2018	84.55	85.83	83.25	85.51	286,478	+2.34(+2.82%)
Apr 09, 2018	84.14	85.09	83.06	83.17	119,574	-0.28(-0.33%)
Apr 06, 2018	84.29	84.59	82.91	83.45	276,319	-1.46(-1.72%)
Apr 05, 2018	84.74	85.15	83.85	84.91	116,072	+0.47(+0.56%)
Apr 04, 2018	81.85	84.63	81.85	84.44	170,177	+1.11(+1.33%)
Apr 03, 2018	82.46	83.39	81.90	83.33	176,663	+1.39(+1.70%)

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.