Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.60	81.63	80.24	81.12	4,019,181	+0.55(+0.68%)
Jun 28, 2018	82.36	82.36	79.90	80.57	3,530,129	-2.13(-2.58%)
Jun 27, 2018	84.63	85.27	82.64	82.71	1,795,501	-1.92(-2.27%)
Jun 26, 2018	84.73	85.17	84.32	84.62	1,427,885	+0.10(+0.12%)
Jun 25, 2018	85.34	85.41	83.82	84.52	2,081,242	-1.16(-1.36%)
Jun 22, 2018	86.61	86.61	85.57	85.69	1,996,839	-0.33(-0.39%)
Jun 21, 2018	86.98	87.30	85.81	86.02	2,085,582	-1.03(-1.18%)
Jun 20, 2018	87.43	87.53	86.85	87.05	1,201,611	-0.08(-0.09%)
Jun 19, 2018	87.67	87.76	86.16	87.13	1,827,916	-1.40(-1.58%)
Jun 18, 2018	88.44	88.65	87.55	88.52	1,300,008	-0.65(-0.73%)
Jun 15, 2018		89.24	88.08	89.17	1,869,908	-0.28(-0.31%)
Jun 14, 2018	88.12	89.64	87.77	89.45	1,878,505	+1.95(+2.23%)
Jun 13, 2018	87.81	88.03	87.25	87.50	1,521,597	-0.32(-0.36%)
Jun 12, 2018	87.69	87.83	87.23	87.81	1,444,308	+0.26(+0.30%)
Jun 11, 2018	87.72	88.16	87.25	87.55	1,891,556	-0.05(-0.05%)
Jun 08, 2018	87.46	87.82	87.18	87.60	1,436,414	-0.23(-0.27%)
Jun 07, 2018	88.18	88.18	87.21	87.83	1,816,000	+0.04(+0.05%)
Jun 06, 2018		87.79		87.79	2,187,614	+1.85(+2.15%)
Jun 05, 2018	85.38	85.98	84.97	85.94	1,855,173	+0.66(+0.77%)
Jun 04, 2018	85.57	85.87	85.16	85.28	1,523,561	+0.08(+0.10%)
Jun 01, 2018	84.64	85.44	84.19	85.20	1,421,495	+1.36(+1.62%)
May 31, 2018	84.45	84.82	83.75	83.84	3,831,210	-0.78(-0.93%)
May 30, 2018	84.44	85.21	84.16	84.62	1,302,538	+0.86(+1.03%)
May 29, 2018	84.04	84.44	82.90	83.76	1,771,536	-1.02(-1.20%)
May 25, 2018		84.78	84.78	84.78	0	-0.18(-0.21%)
May 24, 2018	85.05	85.66	84.47	84.96	1,554,730	-0.17(-0.20%)
May 23, 2018	84.63	85.17	84.13	85.13	1,263,790	+0.04(+0.04%)
May 22, 2018	86.13	86.42	85.04	85.09	1,736,003	-0.91(-1.06%)
May 21, 2018	86.24	86.65	85.85	86.01	1,356,665	+0.69(+0.81%)
May 18, 2018	85.65	85.65	84.94	85.32	2,921,986	-0.24(-0.28%)
May 17, 2018	85.26	86.12	85.00	85.56	1,574,132	+0.11(+0.13%)
May 16, 2018	85.06	85.91	84.81	85.45	1,141,990	+0.39(+0.45%)
May 15, 2018	84.51	85.14	84.51	85.07	1,557,444	-0.15(-0.18%)
May 14, 2018	85.16	85.56	84.87	85.22	1,599,960	+0.42(+0.50%)
May 11, 2018	84.64	85.54	84.40	84.80	1,535,748	+0.27(+0.32%)
May 10, 2018	84.28	84.68	83.83	84.53	1,705,259	+0.74(+0.88%)
May 09, 2018	83.84	84.13	83.14	83.79	2,654,616	+0.48(+0.58%)
May 08, 2018	82.94	83.58	82.94	83.31	2,040,558	-0.02(-0.02%)
May 07, 2018	83.07	83.93	82.81	83.33	1,767,177	+0.46(+0.55%)
May 04, 2018	81.66	83.23	81.63	82.87	1,665,248	+0.70(+0.85%)
May 03, 2018	82.20	82.47	81.08	82.17	1,896,266	-0.13(-0.16%)
May 02, 2018	82.40	83.39	82.15	82.30	2,792,852	+0.00(+0.00%)
May 01, 2018	81.91	82.33	81.35	82.30	2,519,897	+0.04(+0.05%)
Apr 30, 2018	83.80	84.10	82.26	82.26	2,075,237	-1.33(-1.59%)
Apr 27, 2018	84.02	84.63	83.13	83.59	2,658,354	-0.41(-0.49%)
Apr 26, 2018	84.87	85.28	83.91	84.00	2,606,214	-0.62(-0.73%)
Apr 25, 2018	85.59	86.53	83.58	84.62	3,352,710	-3.01(-3.44%)
Apr 24, 2018	90.23	90.58	86.65	87.63	2,481,936	-2.04(-2.27%)
Apr 23, 2018	90.11	90.74	89.33	89.66	1,451,256	-0.22(-0.25%)
Apr 20, 2018	90.87	90.90	89.61	89.89	1,844,317	-0.71(-0.78%)
Apr 19, 2018	90.97	91.08	89.98	90.60	2,047,991	-1.01(-1.11%)
Apr 18, 2018	91.32	92.03	91.07	91.61	1,556,937	+1.19(+1.32%)
Apr 17, 2018	90.25	90.82	89.67	90.42	2,323,268	+1.10(+1.23%)
Apr 16, 2018	89.77	89.77	88.91	89.32	1,347,706	+0.22(+0.25%)
Apr 13, 2018	89.36	89.63	88.66	89.09	1,528,662	+0.24(+0.27%)
Apr 12, 2018	88.92	89.58	88.52	88.85	3,766,050	+0.34(+0.38%)
Apr 11, 2018	88.18	89.45	88.02	88.51	2,216,950	-0.39(-0.44%)
Apr 10, 2018	87.82	89.37	87.68	88.90	2,571,845	+2.61(+3.02%)
Apr 09, 2018	86.74	87.93	86.10	86.29	2,014,155	+0.30(+0.35%)
Apr 06, 2018	87.60	87.89	84.97	85.99	1,296,163	-2.58(-2.92%)
Apr 05, 2018	88.74	89.06	88.04	88.57	1,037,350	+0.40(+0.46%)
Apr 04, 2018	86.59	88.31	86.31	88.17	1,648,691	+0.04(+0.04%)
Apr 03, 2018	87.31	88.19	86.64	88.13	1,615,618	+1.25(+1.43%)

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.