Date	Open	High	Low	Close	Volume	Change (%)
Jun 22, 2018		83.95	83.95	83.95	0	+0.00(+0.00%)
Jun 21, 2018	83.95	84.00	83.90	83.95	801,276	+0.00(+0.00%)
Jun 20, 2018	83.95	84.00	83.90	83.95	220,473	+0.00(+0.00%)
Jun 19, 2018	83.95	83.95	83.90	83.95	103,344	+0.00(+0.00%)
Jun 18, 2018	83.90	83.95	83.90	83.95	79,561	+0.00(+0.00%)
Jun 15, 2018		83.95	83.90	83.95	227,486	+0.05(+0.06%)
Jun 14, 2018	83.90	83.90	83.85	83.90	77,980	+0.00(+0.00%)
Jun 13, 2018	83.85	83.90	83.85	83.90	175,068	+0.00(+0.00%)
Jun 12, 2018	83.90	83.92	83.85	83.90	258,266	+0.00(+0.00%)
Jun 11, 2018	83.85	83.95	83.85	83.90	107,709	+0.05(+0.06%)
Jun 08, 2018	83.80	83.95	83.80	83.85	152,442	+0.00(+0.00%)
Jun 07, 2018	83.80	84.00	83.80	83.85	263,669	+0.05(+0.06%)
Jun 06, 2018				83.80	246,569	-0.10(-0.12%)
Jun 05, 2018	83.80	83.95	83.80	83.90	235,158	+0.10(+0.12%)
Jun 04, 2018	83.75	83.95	83.65	83.80	361,507	+0.10(+0.12%)
Jun 01, 2018	83.90	84.00	83.65	83.70	221,172	+0.05(+0.06%)
May 31, 2018	83.75	83.80	83.65	83.65	203,224	-0.05(-0.06%)
May 30, 2018	83.70	83.75	83.60	83.70	209,421	+0.00(+0.00%)
May 29, 2018	83.60	83.70	83.60	83.70	201,041	+0.10(+0.12%)
May 25, 2018		83.60	83.60	83.60	0	-0.05(-0.06%)
May 24, 2018	83.65	83.70	83.55	83.65	312,947	-0.05(-0.06%)
May 23, 2018	83.65	83.70	83.65	83.70	196,249	+0.10(+0.12%)
May 22, 2018	83.70	83.80	83.60	83.60	138,379	-0.10(-0.12%)
May 21, 2018	83.90	84.00	83.65	83.70	148,790	-0.05(-0.06%)
May 18, 2018	84.05	84.05	83.65	83.75	120,005	+0.00(+0.00%)
May 17, 2018	83.75	83.83	83.65	83.75	126,656	+0.10(+0.12%)
May 16, 2018	83.65	83.90	83.60	83.65	137,479	-0.05(-0.06%)
May 15, 2018	83.60	83.85	83.50	83.70	130,900	+0.05(+0.06%)
May 14, 2018	83.75	83.95	83.60	83.65	120,270	-0.15(-0.18%)
May 11, 2018	83.80	83.90	83.65	83.80	154,895	+0.00(+0.00%)
May 10, 2018	83.90	84.00	83.80	83.80	107,406	+0.15(+0.18%)
May 09, 2018	84.00	84.40	83.45	83.65	152,748	-0.60(-0.71%)
May 08, 2018	83.50	84.30	83.40	84.25	208,740	+0.85(+1.02%)
May 07, 2018	83.40	83.45	83.30	83.40	235,343	+0.05(+0.06%)
May 04, 2018	83.30	83.50	83.25	83.35	151,289	-0.10(-0.12%)
May 03, 2018	83.15	83.45	83.15	83.45	253,273	+0.30(+0.36%)
May 02, 2018	83.25	83.25	83.15	83.15	293,630	-0.05(-0.06%)
May 01, 2018	83.20	83.30	83.15	83.20	253,550	+0.10(+0.12%)
Apr 30, 2018	83.25	83.35	83.10	83.10	361,895	-0.05(-0.06%)
Apr 27, 2018	83.45	83.50	83.15	83.15	282,249	-0.20(-0.24%)
Apr 26, 2018	83.45	83.45	83.30	83.35	257,335	+0.00(+0.00%)
Apr 25, 2018	83.30	83.40	83.25	83.35	165,219	+0.10(+0.12%)
Apr 24, 2018	83.35	83.40	83.25	83.25	411,871	+0.00(+0.00%)
Apr 23, 2018	83.45	83.70	83.20	83.25	416,227	-0.20(-0.24%)
Apr 20, 2018	83.35	83.53	83.30	83.45	253,077	+0.15(+0.18%)
Apr 19, 2018	83.35	83.50	83.30	83.30	231,212	+0.00(+0.00%)
Apr 18, 2018	83.40	83.80	83.22	83.30	564,219	-0.05(-0.06%)
Apr 17, 2018	83.40	83.65	83.30	83.35	290,772	+0.15(+0.18%)
Apr 16, 2018	83.45	83.75	83.20	83.20	724,858	-0.30(-0.36%)
Apr 13, 2018	83.50	83.85	83.35	83.50	243,443	+0.10(+0.12%)
Apr 12, 2018	83.35	83.75	83.30	83.40	388,295	+0.05(+0.06%)
Apr 11, 2018	83.15	83.90	83.00	83.35	1,071,102	-12.70(-13.22%)
Apr 10, 2018	95.75	96.60	95.62	96.05	282,795	+1.10(+1.16%)
Apr 09, 2018	95.65	96.40	94.90	94.95	93,310	-0.40(-0.42%)
Apr 06, 2018	94.65	95.80	94.00	95.35	97,008	+0.10(+0.10%)
Apr 05, 2018	95.60	96.20	94.65	95.25	137,410	-0.05(-0.05%)
Apr 04, 2018	93.50	95.50	92.65	95.30	104,454	+0.60(+0.63%)
Apr 03, 2018	93.35	95.05	92.90	94.70	92,466	+1.60(+1.72%)
Apr 02, 2018	95.50	96.00	92.60	93.10	149,576	-2.80(-2.92%)
Mar 29, 2018		95.90	95.90	95.90	0	+1.65(+1.75%)
Mar 28, 2018	93.05	94.40	92.70	94.25	162,421	+1.15(+1.24%)
Mar 27, 2018	93.90	93.90	92.70	93.10	144,349	-0.35(-0.37%)
Mar 26, 2018	92.40	93.65	92.05	93.45	100,266	+1.85(+2.02%)
Mar 23, 2018	92.80	93.17	91.45	91.60	109,260	-0.95(-1.03%)
Mar 22, 2018	90.90	93.75	90.90	92.55	249,504	-0.90(-0.96%)
Mar 21, 2018	93.70	93.80	93.06	93.45	210,900	+0.00(+0.00%)
Mar 20, 2018	93.65	93.85	92.45	93.45	157,994	-0.05(-0.05%)
Mar 19, 2018	93.25	93.70	92.65	93.50	141,985	+0.00(+0.00%)
Mar 16, 2018	93.70	93.90	93.19	93.50	385,521	-0.05(-0.05%)
Mar 15, 2018	93.95	93.95	93.35	93.55	219,170	-0.15(-0.16%)
Mar 14, 2018	93.75	94.00	93.40	93.70	271,483	+0.00(+0.00%)
Mar 13, 2018	94.60	94.75	93.30	93.70	425,953	-0.40(-0.42%)
Mar 12, 2018	94.20	95.85	93.35	94.10	430,972	-0.30(-0.32%)
Mar 09, 2018	94.70	95.45	93.90	94.40	329,175	+0.35(+0.37%)
Mar 08, 2018	94.10	94.55	92.85	94.05	325,631	+1.05(+1.13%)
Mar 07, 2018			90.05	93.00	416,611	-0.80(-0.85%)
Mar 06, 2018	93.90	101.69	92.50	93.80	880,078	+8.94(+10.54%)
Mar 05, 2018	84.56	85.71	83.46	84.86	201,335	-0.10(-0.12%)
Mar 02, 2018	83.41	85.81	80.31	84.96	176,299	+1.00(+1.19%)
Mar 01, 2018	83.66	85.06	81.91	83.96	144,932	+0.55(+0.66%)
Feb 28, 2018	85.41	85.56	83.41	83.41	219,447	-1.90(-2.22%)
Feb 27, 2018	85.71	86.21	84.61	85.31	120,867	-0.45(-0.52%)
Feb 26, 2018	85.16	86.21	84.71	85.76	120,370	+0.45(+0.53%)
Feb 23, 2018	83.26	85.36	82.36	85.31	100,454	+2.65(+3.20%)
Feb 22, 2018		85.16	82.56	82.66	127,082	-0.70(-0.84%)
Feb 21, 2018	85.01	86.21	83.26	83.36	83,701	-1.40(-1.65%)
Feb 20, 2018	84.16	84.91	83.64	84.76	97,733	-0.05(-0.06%)
Feb 16, 2018		84.81	84.81	84.81	0	+1.20(+1.43%)
Feb 15, 2018	81.71	84.51	81.29	83.61	108,273	+2.35(+2.89%)
Feb 14, 2018	78.87	81.76	78.87	81.26	73,083	+1.75(+2.20%)
Feb 13, 2018	79.81	80.46	79.07	79.52	64,021	-0.65(-0.81%)
Feb 12, 2018	79.12	80.66	78.07	80.16	156,098	+1.35(+1.71%)
Feb 09, 2018	78.62	80.79	77.82	78.82	129,339	+0.85(+1.09%)
Feb 08, 2018		80.01	77.97	77.97	170,420	-0.90(-1.14%)
Feb 07, 2018	79.57	79.81	79.57	78.87	72,653	-0.80(-1.00%)
Feb 06, 2018	79.76	81.44	74.92	79.67	195,034	-2.60(-3.16%)
Feb 05, 2018	84.16	84.76	80.67	82.26	45,371	-2.20(-2.60%)
Feb 02, 2018	85.16	85.91	83.36	84.46	110,181	-1.10(-1.28%)
Feb 01, 2018	82.61	85.71	82.46	85.56	196,139	+2.75(+3.32%)
Jan 31, 2018	83.96	84.66	82.21	82.81	68,531	-0.75(-0.90%)
Jan 30, 2018	84.41	84.41	83.06	83.56	69,183	-1.50(-1.76%)
Jan 29, 2018	85.56	86.43	84.66	85.06	108,079	-0.60(-0.70%)
Jan 26, 2018	87.46	87.46	85.21	85.66	136,217	-1.55(-1.78%)
Jan 25, 2018	85.41	87.26	84.81	87.21	107,112	+2.50(+2.95%)
Jan 24, 2018	85.11	85.16	83.81	84.71	43,525	+0.05(+0.06%)
Jan 23, 2018	84.66	85.06	84.06	84.66	70,707	-0.15(-0.18%)
Jan 22, 2018	83.91	84.91	83.51	84.81	39,847	+0.65(+0.77%)
Jan 19, 2018	83.16	85.56	83.16	84.16	65,202	+0.75(+0.90%)
Jan 18, 2018	84.16	84.21	83.16	83.41	48,616	-1.30(-1.53%)
Jan 17, 2018	84.16	84.81	83.61	84.71	50,982	+0.85(+1.01%)
Jan 16, 2018	84.81	85.91	83.34	83.86	41,278	-0.45(-0.53%)
Jan 12, 2018		84.31	84.31	84.31	0	-0.95(-1.11%)
Jan 11, 2018	84.81	85.86	84.46	85.26	52,905	+0.55(+0.65%)
Jan 10, 2018		84.96	84.16	84.71	38,374	-0.10(-0.12%)
Jan 09, 2018	84.71	85.21	84.06	84.81	44,177	+0.15(+0.18%)
Jan 08, 2018	84.26	85.21	83.91	84.66	39,535	+0.45(+0.53%)
Jan 05, 2018	83.86	84.31	83.26	84.21	31,249	+0.65(+0.78%)
Jan 04, 2018	84.46	84.59	81.84	83.56	51,994	-0.80(-0.95%)
Jan 03, 2018	84.11	84.86	83.56	84.36	52,508	+0.20(+0.24%)
Jan 02, 2018	84.21	84.48	82.91	84.16	75,274	+0.50(+0.60%)
Dec 29, 2017		83.66	83.66	83.66	0	-1.80(-2.10%)
Dec 28, 2017	85.91	86.16	85.21	85.46	30,490	-0.20(-0.23%)
Dec 27, 2017	85.66	87.66	85.41	85.66	40,870	+0.00(+0.00%)
Dec 26, 2017	87.26	87.36	85.53	85.66	28,692	-1.45(-1.66%)
Dec 22, 2017	88.56	89.40	86.81	87.11	47,795	-0.50(-0.57%)
Dec 21, 2017	86.56	88.16	85.71	87.61	58,676	+1.10(+1.27%)
Dec 20, 2017	86.16	87.21	85.91	86.51	46,379	+0.60(+0.70%)
Dec 19, 2017	86.06	86.76	85.51	85.91	88,104	-0.15(-0.17%)
Dec 18, 2017	85.36	87.06	85.01	86.06	64,659	+1.30(+1.53%)
Dec 15, 2017	83.91	85.46	82.46	84.76	180,345	+1.10(+1.31%)
Dec 14, 2017	84.31	84.76	83.16	83.66	83,361	-0.50(-0.59%)
Dec 13, 2017	82.96	84.61	82.86	84.16	110,450	+1.25(+1.50%)
Dec 12, 2017	85.01	85.41	82.47	82.91	181,201	-1.70(-2.00%)
Dec 11, 2017	85.76	85.83	84.51	84.61	73,149	-1.20(-1.40%)
Dec 08, 2017	87.05	87.30	85.41	85.81	114,342	-0.95(-1.09%)
Dec 07, 2017	88.25	88.25	79.77	86.75	283,738	+6.29(+7.81%)
Dec 06, 2017	81.02	81.12	80.17	80.47	78,108	-0.40(-0.49%)
Dec 05, 2017	81.47	81.57	80.47	80.87	47,484	-0.55(-0.67%)
Dec 04, 2017	82.11	83.46	81.32	81.42	44,425	-0.55(-0.67%)

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.