Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	79.12	79.38	78.16	78.22	529,570	-0.22(-0.28%)
Jun 28, 2018	78.86	79.20	77.23	78.45	820,358	-0.88(-1.10%)
Jun 27, 2018	80.74	81.02	79.18	79.32	403,688	-1.50(-1.86%)
Jun 26, 2018	80.36	81.02	79.39	80.82	549,827	+0.40(+0.50%)
Jun 25, 2018	82.98	82.98	79.53	80.42	578,615	-3.01(-3.61%)
Jun 22, 2018	82.72	83.77	82.62	83.43	814,536	+1.26(+1.53%)
Jun 21, 2018	82.79	82.84	81.42	82.17	489,797	-1.13(-1.36%)
Jun 20, 2018	82.88	83.42	81.69	83.31	349,733	+1.13(+1.38%)
Jun 19, 2018	82.66	82.66	80.98	82.17	560,293	-2.26(-2.68%)
Jun 18, 2018	83.14	84.73	83.10	84.43	439,390	+0.44(+0.52%)
Jun 15, 2018		85.86	83.42	84.00	896,612	-1.87(-2.18%)
Jun 14, 2018	85.68	86.11	84.76	85.86	393,568	+1.18(+1.39%)
Jun 13, 2018	85.28	85.38	84.28	84.68	556,547	-0.25(-0.29%)
Jun 12, 2018	85.76	85.82	84.67	84.94	248,077	-0.43(-0.50%)
Jun 11, 2018	85.60	85.70	84.42	85.36	310,906	-0.06(-0.07%)
Jun 08, 2018	85.54	86.05	85.14	85.43	371,016	-0.17(-0.20%)
Jun 07, 2018	86.19	86.41	84.86	85.60	638,040	-0.69(-0.80%)
Jun 06, 2018		86.29	84.92	86.28	343,570	+1.08(+1.27%)
Jun 05, 2018	84.80	85.43	84.45	85.20	339,004	+0.40(+0.47%)
Jun 04, 2018	84.22	85.43	84.15	84.80	484,716	+0.58(+0.69%)
Jun 01, 2018	84.77	85.10	84.12	84.22	695,628	+0.61(+0.73%)
May 31, 2018	85.51	87.04	83.58	83.61	860,128	-0.79(-0.93%)
May 30, 2018	83.56	84.97	83.35	84.40	427,156	+1.62(+1.95%)
May 29, 2018	82.14	83.44	82.09	82.78	476,467	-0.23(-0.28%)
May 25, 2018		83.01	83.01	83.01	0	-1.01(-1.20%)
May 24, 2018	83.52	84.39	83.36	84.02	599,223	+0.47(+0.57%)
May 23, 2018	83.35	83.77	82.47	83.55	460,525	-0.69(-0.82%)
May 22, 2018	84.34	85.67	84.09	84.24	361,306	+0.34(+0.40%)
May 21, 2018	85.73	85.73	83.58	83.91	400,721	-1.56(-1.82%)
May 18, 2018	84.66	85.49	84.49	85.46	651,915	+0.67(+0.79%)
May 17, 2018	83.27	84.92	82.53	84.79	914,600	+1.56(+1.87%)
May 16, 2018	82.39	83.71	82.39	83.24	748,197	+0.89(+1.08%)
May 15, 2018	80.99	82.66	80.54	82.35	542,567	+0.72(+0.88%)
May 14, 2018	81.83	82.16	81.32	81.63	468,909	-0.05(-0.07%)
May 11, 2018	82.19	82.62	81.63	81.68	269,701	-0.16(-0.20%)
May 10, 2018	81.14	82.63	80.93	81.84	567,627	+0.92(+1.14%)
May 09, 2018	81.83	82.14	80.79	80.92	393,122	-0.62(-0.76%)
May 08, 2018	80.94	81.88	80.94	81.54	655,681	+0.24(+0.30%)
May 07, 2018	80.35	81.59	80.14	81.30	482,272	+1.42(+1.78%)
May 04, 2018	78.48	80.53	78.07	79.88	592,241	+1.21(+1.54%)
May 03, 2018	77.72	79.15	77.50	78.67	654,762	+1.08(+1.39%)
May 02, 2018	78.15	79.04	77.41	77.59	578,197	-0.08(-0.10%)
May 01, 2018	77.49	77.79	75.61	77.67	1,207,959	-0.47(-0.60%)
Apr 30, 2018	79.68	79.95	77.57	78.15	668,455	-1.03(-1.30%)
Apr 27, 2018	82.49	82.66	78.91	79.18	924,009	-3.51(-4.25%)
Apr 26, 2018	82.22	83.31	81.01	82.69	1,109,195	+3.76(+4.76%)
Apr 25, 2018	77.53	79.72	77.03	78.93	624,843	+0.98(+1.25%)
Apr 24, 2018	79.34	80.17	77.02	77.95	779,891	-0.57(-0.72%)
Apr 23, 2018	79.39	79.44	77.98	78.52	322,696	-1.17(-1.47%)
Apr 20, 2018	80.44	80.54	78.79	79.69	482,341	-0.51(-0.63%)
Apr 19, 2018	79.30	80.42	78.37	80.20	549,169	+0.72(+0.91%)
Apr 18, 2018	79.59	80.56	79.36	79.48	659,513	+0.68(+0.86%)
Apr 17, 2018	78.47	79.19	78.14	78.80	604,215	+1.00(+1.29%)
Apr 16, 2018	77.59	78.07	76.72	77.80	311,322	+0.81(+1.05%)
Apr 13, 2018	78.00	78.41	76.35	76.99	329,520	-0.22(-0.29%)
Apr 12, 2018	76.06	77.50	75.50	77.21	577,626	+1.91(+2.54%)
Apr 11, 2018	76.57	76.69	74.95	75.30	422,152	-1.54(-2.00%)
Apr 10, 2018	76.07	77.27	75.48	76.84	478,111	+2.59(+3.48%)
Apr 09, 2018	74.38	75.63	73.95	74.25	502,188	+0.45(+0.61%)
Apr 06, 2018	76.20	76.75	73.24	73.80	634,614	-3.15(-4.09%)
Apr 05, 2018	75.84	77.53	75.78	76.95	346,323	+1.81(+2.41%)
Apr 04, 2018	74.16	75.27	73.56	75.13	507,171	-0.43(-0.56%)
Apr 03, 2018	74.66	75.99	74.66	75.56	476,612	+1.48(+2.00%)

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.