Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.80	81.80	81.40	81.40	1,722	-0.40(-0.49%)
May 30, 2018	81.50	81.80	81.44	81.80	4,023	+0.50(+0.62%)
May 29, 2018	81.30	81.30	81.30	81.30	1,133	-3.63(-4.28%)
May 25, 2018		84.93	84.93	84.93	0	+1.64(+1.97%)
May 23, 2018		83.29	83.29	83.29	700	-0.56(-0.67%)
May 22, 2018	83.81	84.00	83.17	83.85	2,077	-1.00(-1.18%)
May 21, 2018	85.91	85.94	84.85	84.85	901	-0.32(-0.38%)
May 18, 2018	84.77	85.70	84.77	85.17	832	-0.77(-0.90%)
May 16, 2018		85.94	85.94	85.94	668	+0.76(+0.89%)
May 15, 2018	84.52	85.23	84.52	85.18	1,497	-3.42(-3.86%)
May 14, 2018	86.30	88.60	86.30	88.60	980	+2.31(+2.67%)
May 10, 2018		86.29	86.29	86.29	456	-0.11(-0.13%)
May 09, 2018	86.50	86.50	86.40	86.40	988	-0.50(-0.58%)
May 08, 2018	85.69	86.90	85.69	86.90	1,229	+0.83(+0.96%)
May 07, 2018	88.85	88.85	85.79	86.07	1,631	-3.94(-4.38%)
May 04, 2018	90.01	90.01	90.01	90.01	522	+2.08(+2.36%)
May 02, 2018		87.94	87.94	87.94	444	+0.92(+1.06%)
May 01, 2018	88.71	88.71	87.01	87.01	1,516	-1.04(-1.18%)
Apr 30, 2018	88.05	88.05	88.05	88.05	1,169	+0.28(+0.32%)
Apr 27, 2018	86.36	87.77	86.36	87.77	1,076	+0.63(+0.72%)
Apr 26, 2018	87.26	87.26	87.14	87.14	880	-0.45(-0.51%)
Apr 24, 2018		87.59	87.59	87.59	802	-0.39(-0.44%)
Apr 23, 2018	87.98	87.98	87.98	87.98	667	+1.17(+1.35%)
Apr 20, 2018	87.29	87.29	85.53	86.81	880	+0.36(+0.41%)
Apr 19, 2018	86.45	86.45	86.45	86.45	403	+0.71(+0.83%)
Apr 17, 2018		85.75	85.75	85.75	816	-0.00(-0.01%)
Apr 16, 2018	85.75	85.75	85.75	85.75	589	-0.11(-0.12%)
Apr 13, 2018	86.49	86.49	85.75	85.86	2,983	+0.86(+1.01%)
Apr 12, 2018	85.00	85.00	85.00	85.00	758	-0.50(-0.58%)
Apr 11, 2018	86.38	86.38	85.50	85.50	1,811	+1.01(+1.20%)
Apr 10, 2018	84.53	84.53	84.49	84.49	1,806	+0.86(+1.03%)
Apr 09, 2018	84.27	84.27	83.62	83.62	1,161	+0.56(+0.68%)
Apr 06, 2018	83.06	83.06	83.06	83.06	1,191	-0.64(-0.76%)
Apr 05, 2018	83.18	84.14	83.18	83.70	1,476	+0.39(+0.47%)
Apr 04, 2018	82.60	83.31	82.60	83.31	2,045	-1.17(-1.38%)
Apr 03, 2018	84.50	85.30	84.01	84.48	2,867	-0.02(-0.03%)
Apr 02, 2018	84.50	84.50	84.50	84.50	1,057	-0.01(-0.01%)
Mar 29, 2018		84.51	84.51	84.51	0	-0.04(-0.05%)
Mar 28, 2018	84.05	85.72	83.14	84.55	3,310	+0.05(+0.06%)
Mar 27, 2018	84.75	85.90	84.48	84.50	2,046	-0.65(-0.76%)
Mar 26, 2018	84.50	85.15	84.50	85.15	1,378	+0.06(+0.07%)
Mar 23, 2018	85.09	85.09	85.09	85.09	920	-0.13(-0.16%)
Mar 21, 2018		85.22	85.22	85.22	805	+1.55(+1.85%)
Mar 20, 2018	83.67	83.67	83.67	83.67	526	-0.56(-0.66%)
Mar 19, 2018	84.23	84.23	84.23	84.23	640	-1.59(-1.85%)
Mar 16, 2018	88.00	88.30	85.82	85.82	3,691	-0.68(-0.79%)
Mar 15, 2018	86.93	87.14	86.45	86.50	2,902	+0.00(+0.00%)
Mar 14, 2018	86.50	86.50	86.50	86.50	581	+0.74(+0.86%)
Mar 13, 2018	83.56	86.55	83.56	85.76	835	-0.86(-0.99%)
Mar 12, 2018	86.62	86.62	86.62	86.62	1,000	+0.18(+0.21%)
Mar 06, 2018		86.44	86.44	86.44	420	+0.99(+1.16%)
Mar 05, 2018	85.45	85.45	85.45	85.45	576	+0.69(+0.81%)
Mar 02, 2018	84.76	84.76	84.76	84.76	511	-0.39(-0.46%)
Feb 28, 2018		85.15	85.15	85.15	406	-1.84(-2.11%)
Feb 27, 2018	86.02	86.99	86.02	86.99	933	+2.44(+2.89%)
Feb 20, 2018		84.55	84.55	84.55	289	+0.44(+0.52%)
Feb 14, 2018		84.11	84.11	84.11	0	+2.73(+3.35%)
Feb 13, 2018	84.74	84.74	81.38	81.38	818	-1.36(-1.64%)
Feb 12, 2018	82.74	82.74	82.74	82.74	864	-3.86(-4.46%)
Feb 09, 2018	86.60	86.60	86.60	86.60	586	-3.78(-4.18%)
Feb 08, 2018	89.86	90.38	88.19	90.38	1,125	-1.48(-1.61%)
Feb 07, 2018	91.36	91.86	91.36	91.86	1,039	-1.91(-2.04%)
Feb 06, 2018	93.77	93.77	93.77	93.77	1,093	+0.24(+0.26%)
Feb 05, 2018		93.53	92.99	93.53	1,023	+0.54(+0.58%)
Feb 02, 2018	92.99	92.99	92.99	92.99	983	-4.76(-4.87%)
Feb 01, 2018	97.75	97.75	97.75	97.75	571	+5.49(+5.95%)
Jan 31, 2018	92.67	92.67	92.26	92.26	950	-3.19(-3.34%)
Jan 30, 2018	95.45	95.45	95.45	95.45	1,007	-0.73(-0.76%)
Jan 29, 2018	96.18	96.18	96.18	96.18	986	+1.18(+1.24%)
Jan 26, 2018	96.10	96.10	95.00	95.00	1,087	+1.53(+1.64%)
Jan 25, 2018	94.52	95.52	93.24	93.47	1,864	-2.89(-3.00%)
Jan 24, 2018	97.20	97.20	96.36	96.36	1,747	-0.81(-0.84%)
Jan 23, 2018	96.50	97.17	96.50	97.17	1,762	+1.28(+1.33%)
Jan 22, 2018	94.00	95.89	94.00	95.89	1,838	+4.46(+4.88%)
Jan 19, 2018	91.00	91.43	90.41	91.43	1,203	+2.18(+2.44%)
Jan 18, 2018	89.53	89.53	89.25	89.25	1,184	+1.08(+1.22%)
Jan 17, 2018	88.17	88.17	88.17	88.17	932	+1.29(+1.49%)
Jan 16, 2018	86.72	86.88	86.72	86.88	1,761	+1.45(+1.70%)
Jan 12, 2018		85.43	85.43	85.43	0	+0.09(+0.10%)
Jan 11, 2018	85.53	85.65	85.34	85.34	3,089	-0.81(-0.93%)
Jan 10, 2018	86.10	86.15	86.10	86.15	1,125	+0.48(+0.56%)
Jan 08, 2018		85.67	85.67	85.67	819	-0.48(-0.56%)
Jan 05, 2018	85.83	86.15	85.74	86.15	3,883	+0.64(+0.74%)
Jan 04, 2018	86.24	86.43	85.50	85.52	4,212	+0.83(+0.97%)
Jan 03, 2018	85.11	85.24	84.69	84.69	1,164	+0.09(+0.11%)
Jan 02, 2018	85.27	85.27	84.54	84.60	1,594	+1.12(+1.35%)
Dec 29, 2017		83.47	83.47	83.47	0	+0.14(+0.17%)
Dec 28, 2017	83.65	83.65	83.33	83.33	1,372	+0.22(+0.27%)
Dec 27, 2017	83.11	83.11	83.11	83.11	2,530	+0.39(+0.47%)
Dec 26, 2017	82.72	82.72	82.72	82.72	665	-0.23(-0.28%)
Dec 22, 2017	83.08	83.08	82.94	82.94	1,487	+0.19(+0.23%)
Dec 21, 2017	82.48	82.75	82.48	82.75	887	-0.19(-0.22%)
Dec 19, 2017		82.94	82.94	82.94	639	-0.29(-0.35%)
Dec 18, 2017	82.72	83.23	82.72	83.23	693	-0.26(-0.31%)
Dec 15, 2017	83.49	83.49	83.49	83.49	1,514	-0.58(-0.69%)
Dec 14, 2017	84.09	84.15	84.07	84.07	829	+0.54(+0.65%)
Dec 13, 2017	83.56	83.56	83.52	83.52	1,045	-0.78(-0.92%)
Dec 12, 2017	84.41	84.41	84.30	84.30	840	-0.42(-0.50%)
Dec 11, 2017	84.13	85.01	84.13	84.72	1,034	+0.67(+0.80%)
Dec 06, 2017		84.05	84.05	84.05	414	+1.33(+1.61%)
Dec 05, 2017	82.86	82.86	82.72	82.72	746	-0.75(-0.90%)
Dec 04, 2017		84.46	83.10	83.47	1,969	+0.38(+0.45%)
Dec 01, 2017	83.10	83.10	83.10	83.10	2,441	-0.91(-1.08%)
Nov 30, 2017	84.76	84.76	83.99	84.01	4,489	+0.18(+0.21%)
Nov 29, 2017	83.83	83.83	83.83	83.83	668	-0.31(-0.36%)
Nov 28, 2017	84.14	84.14	84.14	84.14	859	-0.85(-1.00%)
Nov 27, 2017	84.82	84.99	84.82	84.99	784	+0.77(+0.91%)
Nov 22, 2017		84.22	84.22	84.22	262	+0.31(+0.36%)
Nov 21, 2017	83.91	83.91	83.91	83.91	976	-3.54(-4.04%)
Nov 20, 2017	83.90	87.45	83.90	87.45	928	+4.45(+5.36%)
Nov 17, 2017	83.00	83.00	83.00	83.00	699	+0.72(+0.87%)
Nov 16, 2017	82.28	82.28	82.28	82.28	718	-1.30(-1.56%)
Nov 15, 2017	83.59	83.59	83.59	83.59	836	-0.29(-0.34%)
Nov 14, 2017	84.20	84.20	83.88	83.88	1,241	-2.80(-3.22%)
Nov 09, 2017		86.67	86.67	86.67	428	+1.34(+1.56%)
Nov 08, 2017	85.33	85.33	85.33	85.33	1,679	-1.66(-1.90%)
Nov 06, 2017		86.99	86.99	86.99	2,137	+0.02(+0.02%)
Nov 03, 2017	85.73	86.97	85.73	86.97	1,856	+1.03(+1.20%)
Nov 02, 2017	84.56	85.94	84.56	85.94	4,126	+0.74(+0.87%)
Nov 01, 2017	85.10	85.20	85.05	85.20	716	+0.40(+0.47%)
Oct 31, 2017	84.75	84.80	84.75	84.80	1,601	-0.30(-0.35%)
Oct 30, 2017	85.09	85.10	85.09	85.10	819	+0.65(+0.77%)
Oct 27, 2017	84.15	84.45	84.15	84.45	1,521	+1.13(+1.36%)
Oct 26, 2017	83.21	83.32	83.21	83.32	2,004	+0.27(+0.33%)
Oct 25, 2017	83.10	83.10	83.05	83.05	1,653	-0.83(-0.98%)
Oct 24, 2017	84.44	84.44	83.75	83.88	2,526	-1.36(-1.60%)
Oct 23, 2017	84.20	85.24	84.20	85.24	949	+0.69(+0.82%)
Oct 20, 2017	84.55	84.55	84.55	84.55	767	-0.05(-0.05%)
Oct 19, 2017	84.59	84.59	84.59	84.59	954	-0.41(-0.48%)
Oct 18, 2017	85.48	85.48	85.00	85.00	1,756	-0.35(-0.41%)
Oct 16, 2017		85.35	85.35	85.35	619	+0.15(+0.18%)
Oct 12, 2017		85.20	85.20	85.20	547	+0.42(+0.50%)
Oct 11, 2017	84.78	84.78	84.78	84.78	948	+0.53(+0.63%)
Oct 10, 2017	84.25	84.25	84.25	84.25	551	+0.80(+0.96%)
Oct 09, 2017	83.45	83.45	83.45	83.45	598	+0.00(+0.00%)
Oct 06, 2017	83.45	83.45	83.45	83.45	857	+0.20(+0.24%)
Oct 05, 2017	82.70	83.42	82.70	83.25	2,738	+0.98(+1.20%)
Oct 03, 2017		82.27	82.27	82.27	824	-1.06(-1.27%)
Oct 02, 2017	83.33	83.33	83.33	83.33	708	+1.19(+1.45%)
Sep 29, 2017	82.13	82.14	81.09	82.14	2,076	-1.00(-1.21%)
Sep 28, 2017	83.51	83.51	83.05	83.14	1,487	+1.59(+1.96%)
Sep 27, 2017	82.95	82.95	81.55	81.55	2,487	-2.45(-2.92%)
Sep 26, 2017	83.00	84.00	83.00	84.00	1,761	+1.15(+1.39%)
Sep 25, 2017	82.85	82.85	82.85	82.85	641	-0.02(-0.02%)
Sep 22, 2017	83.33	83.80	82.87	82.87	1,361	-0.49(-0.59%)
Sep 21, 2017	81.68	83.71	81.68	83.36	1,877	-1.19(-1.41%)
Sep 20, 2017	83.50	84.55	83.50	84.55	2,857	+1.75(+2.11%)
Sep 19, 2017	82.86	82.86	82.80	82.80	1,452	-0.69(-0.83%)
Sep 18, 2017	83.99	84.00	82.63	83.49	2,091	+0.64(+0.77%)
Sep 14, 2017		82.85	82.85	82.85	465	+0.30(+0.36%)
Sep 13, 2017	83.00	83.05	82.55	82.55	1,145	-1.05(-1.26%)
Sep 12, 2017	83.60	83.60	83.60	83.60	464	+0.15(+0.18%)
Sep 08, 2017		83.45	83.45	83.45	313	-0.46(-0.55%)
Sep 07, 2017	83.75	83.91	83.75	83.91	863	+0.77(+0.93%)
Sep 06, 2017	83.25	83.25	83.14	83.14	1,139	-0.82(-0.98%)
Sep 05, 2017	83.96	83.96	83.96	83.96	1,029	+0.05(+0.06%)
Sep 01, 2017	83.91	83.91	83.91	83.91	1,192	+0.27(+0.33%)
Aug 31, 2017	83.64	83.64	83.64	83.64	894	+2.03(+2.49%)
Aug 30, 2017	82.40	82.40	81.60	81.60	1,709	-1.32(-1.59%)
Aug 29, 2017	81.38	83.42	81.38	82.92	2,873	-0.65(-0.78%)
Aug 28, 2017	83.57	83.57	83.57	83.57	640	+1.72(+2.11%)
Aug 25, 2017	81.84	81.84	81.84	81.84	541	-0.20(-0.25%)
Aug 24, 2017	82.10	82.10	82.05	82.05	835	+0.05(+0.06%)
Aug 22, 2017		82.00	82.00	82.00	410	-0.55(-0.67%)
Aug 21, 2017	82.55	82.55	82.55	82.55	651	+0.76(+0.93%)
Aug 18, 2017	81.79	81.79	81.79	81.79	646	-0.35(-0.43%)
Aug 17, 2017	83.07	83.07	82.14	82.14	1,641	-1.01(-1.21%)
Aug 16, 2017	83.15	83.15	83.15	83.15	1,069	-0.05(-0.06%)
Aug 15, 2017	83.31	83.31	83.16	83.20	1,643	-0.10(-0.12%)
Aug 14, 2017	83.30	83.30	83.30	83.30	814	+0.20(+0.24%)
Aug 11, 2017	83.10	83.10	83.10	83.10	878	+0.25(+0.30%)
Aug 10, 2017	82.85	82.85	82.85	82.85	834	+0.08(+0.10%)
Aug 09, 2017	82.77	82.77	82.77	82.77	962	-0.23(-0.28%)
Aug 08, 2017	83.00	83.00	83.00	83.00	827	-0.30(-0.36%)
Aug 07, 2017	83.31	83.31	83.31	83.31	517	+0.05(+0.06%)
Aug 04, 2017	83.32	83.32	83.26	83.26	647	-0.54(-0.64%)
Aug 03, 2017	83.80	83.80	83.80	83.80	1,213	-0.03(-0.04%)
Aug 02, 2017	83.83	83.83	83.83	83.83	720	-0.13(-0.16%)
Jul 28, 2017		83.96	83.96	83.96	565	+0.74(+0.88%)
Jul 27, 2017	83.60	83.60	83.22	83.22	981	-0.08(-0.09%)
Jul 26, 2017	83.30	83.30	83.30	83.30	608	+0.29(+0.34%)
Jul 25, 2017	83.01	83.01	83.01	83.01	770	+0.56(+0.68%)
Jul 24, 2017	82.45	82.45	82.45	82.45	771	-0.50(-0.60%)
Jul 21, 2017	82.93	82.95	82.90	82.95	1,131	+0.11(+0.13%)
Jul 20, 2017	82.84	82.84	82.84	82.84	656	-0.01(-0.01%)
Jul 18, 2017		82.85	82.85	82.85	376	+0.37(+0.45%)
Jul 17, 2017	82.00	82.53	82.00	82.48	2,154	+0.63(+0.77%)
Jul 14, 2017	81.55	81.85	81.55	81.85	916	+0.90(+1.11%)
Jul 13, 2017	80.70	80.95	80.70	80.95	2,172	+0.45(+0.56%)
Jul 12, 2017	80.35	80.50	80.35	80.50	959	+0.55(+0.69%)
Jul 11, 2017	79.95	79.95	79.95	79.95	899	-0.25(-0.31%)
Jul 10, 2017	80.20	80.20	79.93	80.20	1,203	-0.74(-0.91%)
Jul 07, 2017	80.46	80.95	80.46	80.94	1,720	+1.05(+1.31%)
Jul 06, 2017	79.89	79.89	79.89	79.89	946	-0.56(-0.70%)
Jul 05, 2017	80.30	80.50	80.30	80.45	1,074	+0.30(+0.37%)
Jul 03, 2017	80.15	80.15	80.15	80.15	523	-0.34(-0.42%)
Jun 30, 2017	80.60	80.60	79.98	80.49	1,636	-1.01(-1.24%)
Jun 29, 2017	81.35	81.50	81.23	81.50	1,071	+0.36(+0.44%)
Jun 28, 2017	80.75	81.14	80.75	81.14	2,097	+0.99(+1.24%)
Jun 27, 2017	80.15	80.15	80.15	80.15	1,918	-0.54(-0.67%)
Jun 26, 2017	80.45	80.93	80.45	80.69	1,233	+0.36(+0.45%)
Jun 23, 2017	80.30	80.33	80.30	80.33	1,073	-0.28(-0.35%)
Jun 22, 2017	80.34	80.61	80.34	80.61	1,332	+0.16(+0.20%)
Jun 21, 2017	80.15	80.45	80.15	80.45	1,033	+0.25(+0.31%)
Jun 20, 2017	79.85	80.20	79.85	80.20	1,312	+0.50(+0.63%)
Jun 19, 2017	79.80	79.80	79.70	79.70	1,687	+0.64(+0.80%)
Jun 16, 2017	79.33	79.33	79.06	79.06	1,451	-0.28(-0.36%)
Jun 15, 2017	77.84	79.35	77.84	79.35	1,453	-0.31(-0.39%)
Jun 14, 2017	80.15	80.15	79.46	79.66	1,957	-0.72(-0.90%)
Jun 12, 2017		80.38	80.38	80.38	2,357	+0.08(+0.10%)
Jun 09, 2017	80.35	80.35	80.30	80.30	803	+0.22(+0.28%)
Jun 08, 2017	79.80	80.08	79.70	80.08	1,719	+0.48(+0.60%)
Jun 07, 2017	79.33	79.60	79.03	79.60	1,427	+0.30(+0.38%)
Jun 06, 2017	79.09	79.47	79.03	79.30	2,102	-0.13(-0.16%)
Jun 05, 2017	79.35	79.51	79.35	79.43	2,944	-0.11(-0.14%)
Jun 02, 2017	80.07	80.07	79.54	79.54	1,072	+0.13(+0.16%)

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.