Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.72	81.23	79.77	79.79	260,640	-0.31(-0.39%)
Jun 28, 2018	79.56	80.30	78.42	80.11	298,326	+1.15(+1.46%)
Jun 27, 2018	81.02	81.23	78.92	78.95	279,457	-2.33(-2.86%)
Jun 26, 2018	82.42	82.80	81.07	81.28	318,797	-1.02(-1.24%)
Jun 25, 2018	81.86	82.65	81.51	82.30	296,139	-0.07(-0.08%)
Jun 22, 2018	83.40	83.71	81.75	82.36	376,385	-0.52(-0.62%)
Jun 21, 2018	82.79	83.90	82.64	82.88	288,659	-0.21(-0.26%)
Jun 20, 2018	83.68	85.24	83.03	83.09	352,022	-0.08(-0.09%)
Jun 19, 2018	81.42	83.42	80.59	83.17	871,983	+1.64(+2.01%)
Jun 18, 2018	84.02	84.02	81.23	81.53	1,156,721	-4.97(-5.74%)
Jun 15, 2018		86.65	86.65	86.50	691,237	-0.15(-0.18%)
Jun 14, 2018	87.29	87.29	85.78	86.65	166,285	-0.18(-0.21%)
Jun 13, 2018	87.13	87.63	85.98	86.83	268,177	-0.28(-0.32%)
Jun 12, 2018	87.78	88.86	86.38	87.11	156,396	-0.57(-0.65%)
Jun 11, 2018	89.22	90.03	87.52	87.68	121,194	-1.39(-1.56%)
Jun 08, 2018	88.86	89.48	88.54	89.07	329,138	+0.12(+0.13%)
Jun 07, 2018	89.41	89.71	88.47	88.95	139,688	-0.19(-0.21%)
Jun 06, 2018	88.14	89.51	87.89	89.14	202,354	+1.43(+1.63%)
Jun 05, 2018	87.82	88.39	87.13	87.71	149,378	-0.18(-0.20%)
Jun 04, 2018	87.20	88.17	87.13	87.89	177,073	+0.89(+1.02%)
Jun 01, 2018	86.39	87.85	86.39	87.00	248,580	+1.32(+1.54%)
May 31, 2018	86.86	87.48	85.57	85.68	218,316	-1.12(-1.29%)
May 30, 2018	85.70	87.14	85.51	86.80	168,785	+1.56(+1.83%)
May 29, 2018	86.33	86.33	84.55	85.24	207,374	-1.67(-1.92%)
May 25, 2018		86.91	86.91	86.91	0	-0.65(-0.75%)
May 24, 2018	88.12	88.34	86.29	87.57	228,308	-0.88(-1.00%)
May 23, 2018	88.48	88.92	87.87	88.45	183,016	-0.50(-0.56%)
May 22, 2018	89.74	90.52	88.83	88.95	209,187	-0.39(-0.44%)
May 21, 2018	88.45	89.78	88.45	89.34	125,286	+0.96(+1.09%)
May 18, 2018	88.91	89.12	88.22	88.38	100,102	-0.60(-0.68%)
May 17, 2018	88.86	89.71	88.44	88.98	167,722	-0.11(-0.12%)
May 16, 2018	88.53	89.39	88.30	89.09	184,075	+0.25(+0.28%)
May 15, 2018	87.48	89.74	87.48	88.85	207,077	+0.98(+1.11%)
May 14, 2018	88.02	88.41	87.56	87.87	102,296	-0.05(-0.06%)
May 11, 2018	87.46	88.38	87.46	87.92	107,121	+0.31(+0.35%)
May 10, 2018	87.48	87.88	86.68	87.62	80,081	+0.34(+0.39%)
May 09, 2018	86.98	87.67	86.20	87.28	152,314	+0.93(+1.08%)
May 08, 2018	86.11	87.16	85.46	86.35	111,058	+0.24(+0.27%)
May 07, 2018	85.79	86.64	85.13	86.11	75,064	+0.46(+0.54%)
May 04, 2018	84.07	86.12	83.66	85.65	114,984	+1.16(+1.37%)
May 03, 2018	84.70	85.15	83.66	84.49	150,443	-0.59(-0.70%)
May 02, 2018	85.42	86.12	84.37	85.08	178,861	-0.19(-0.22%)
May 01, 2018	85.10	85.60	83.73	85.27	144,920	+0.19(+0.22%)
Apr 30, 2018	87.11	87.11	85.08	85.08	353,480	-1.54(-1.78%)
Apr 27, 2018	87.29	88.37	86.31	86.62	235,225	-0.14(-0.16%)
Apr 26, 2018	89.21	89.21	85.96	86.75	239,184	-2.10(-2.36%)
Apr 25, 2018	87.71	89.53	86.36	88.85	225,657	+1.37(+1.56%)
Apr 24, 2018	87.93	89.13	86.94	87.48	251,985	+0.09(+0.11%)
Apr 23, 2018	86.42	88.15	86.42	87.39	273,253	+1.13(+1.31%)
Apr 20, 2018	85.83	86.88	85.70	86.26	212,840	+0.62(+0.72%)
Apr 19, 2018	84.83	85.77	84.46	85.64	183,591	+0.95(+1.12%)
Apr 18, 2018	85.28	85.52	84.58	84.69	219,309	-0.65(-0.76%)
Apr 17, 2018	87.13	88.21	85.03	85.34	142,845	-1.35(-1.56%)
Apr 16, 2018	87.00	88.90	85.91	86.69	127,444	+0.24(+0.28%)
Apr 13, 2018	87.78	89.99	86.18	86.45	220,561	-0.74(-0.85%)
Apr 12, 2018	86.04	87.72	85.90	87.19	176,128	+1.74(+2.04%)
Apr 11, 2018	84.79	86.20	84.72	85.45	220,591	-0.04(-0.05%)
Apr 10, 2018	84.53	85.82	83.23	85.49	286,539	+2.34(+2.82%)
Apr 09, 2018	84.13	85.07	83.04	83.15	119,599	-0.28(-0.33%)
Apr 06, 2018	84.27	84.57	82.89	83.43	276,377	-1.46(-1.72%)
Apr 05, 2018	84.73	85.13	83.83	84.89	116,097	+0.47(+0.56%)
Apr 04, 2018	81.84	84.62	81.84	84.42	170,213	+1.11(+1.33%)
Apr 03, 2018	82.44	83.37	81.88	83.31	176,700	+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.