Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	82.93	83.20	82.02	82.02	230,871	-0.46(-0.55%)
Jun 28, 2018	81.33	82.57	80.72	82.47	221,244	+1.19(+1.46%)
Jun 27, 2018	83.66	83.71	81.20	81.29	215,184	-2.33(-2.78%)
Jun 26, 2018	82.47	83.94	82.11	83.62	322,116	+1.28(+1.55%)
Jun 25, 2018	83.62	83.62	81.38	82.34	233,844	-1.41(-1.69%)
Jun 22, 2018	84.62	85.35	83.30	83.75	1,086,026	-0.91(-1.08%)
Jun 21, 2018	84.53	85.44	83.92	84.67	296,005	+0.37(+0.43%)
Jun 20, 2018	83.16	84.44	83.11	84.30	231,448	+1.55(+1.88%)
Jun 19, 2018	83.16	83.16	82.06	82.75	243,683	-1.10(-1.31%)
Jun 18, 2018	84.12	84.44	83.52	83.84	262,929	-0.41(-0.49%)
Jun 15, 2018		84.35	83.43	84.25	446,144	+0.00(+0.00%)
Jun 14, 2018	84.85	84.85	83.89	84.25	207,118	-0.23(-0.27%)
Jun 13, 2018	84.98	85.26	84.37	84.48	833,376	-0.37(-0.43%)
Jun 12, 2018	85.85	85.94	84.53	84.85	262,812	-0.96(-1.12%)
Jun 11, 2018	85.62	86.22	84.03	85.81	268,545	-0.09(-0.11%)
Jun 08, 2018	85.81	86.31	85.62	85.90	396,964	-0.05(-0.05%)
Jun 07, 2018	86.99	87.08	85.58	85.94	292,652	-0.91(-1.05%)
Jun 06, 2018		87.08		86.86	256,107	+0.50(+0.58%)
Jun 05, 2018	85.53	86.51	85.12	86.35	271,508	+0.68(+0.80%)
Jun 04, 2018	84.57	85.76	84.44	85.67	318,584	+1.41(+1.68%)
Jun 01, 2018	83.43	84.30	83.20	84.25	321,990	+1.41(+1.71%)
May 31, 2018	82.75	83.57	82.75	82.84	400,720	+0.05(+0.06%)
May 30, 2018	81.84	83.02	81.84	82.79	509,919	+1.23(+1.51%)
May 29, 2018	81.61	82.29	81.22	81.56	418,234	-0.68(-0.83%)
May 25, 2018		82.25	82.25	82.25	0	-1.46(-1.74%)
May 24, 2018	84.39	84.53	82.98	83.71	748,293	-0.68(-0.81%)
May 23, 2018	84.89	85.30	84.35	84.39	411,652	-0.64(-0.75%)
May 22, 2018	86.26	86.63	84.98	85.03	246,677	-1.10(-1.27%)
May 21, 2018	85.26	86.49	85.26	86.13	429,377	+1.32(+1.56%)
May 18, 2018	84.76	85.21	84.51	84.80	311,821	+0.37(+0.43%)
May 17, 2018	83.39	85.26	83.39	84.44	355,895	+1.00(+1.20%)
May 16, 2018	81.20	83.84	81.02	83.43	403,554	+2.28(+2.81%)
May 15, 2018	80.83	81.74	80.65	81.15	619,205	-0.14(-0.17%)
May 14, 2018	81.61	82.06	81.01	81.29	427,767	-0.16(-0.20%)
May 11, 2018	81.27	81.86	81.07	81.45	485,827	+0.32(+0.39%)
May 10, 2018	80.27	81.13	80.13	81.13	489,889	+1.18(+1.48%)
May 09, 2018	80.18	80.45	79.68	79.95	404,952	+0.05(+0.06%)
May 08, 2018	80.59	80.68	79.49	79.90	568,650	-0.18(-0.23%)
May 07, 2018	82.14	82.14	80.00	80.09	463,539	-2.64(-3.19%)
May 04, 2018	80.72	82.86	80.41	82.73	623,885	+1.73(+2.14%)
May 03, 2018	79.63	81.09	79.40	81.00	557,159	+1.05(+1.31%)
May 02, 2018	80.41	80.77	79.86	79.95	355,803	+0.05(+0.06%)
May 01, 2018	78.72	79.95	78.13	79.90	413,782	+0.96(+1.21%)
Apr 30, 2018	77.31	80.45	76.90	78.95	823,028	+2.05(+2.66%)
Apr 27, 2018	75.21	77.86	73.89	76.90	444,880	+2.32(+3.11%)
Apr 26, 2018	75.67	75.67	73.21	74.58	315,946	+1.05(+1.42%)
Apr 25, 2018	73.53	74.49	73.07	73.53	509,516	-0.41(-0.55%)
Apr 24, 2018	75.76	76.03	73.39	73.94	555,239	-1.37(-1.81%)
Apr 23, 2018	75.26	75.42	74.40	75.31	347,845	+0.46(+0.61%)
Apr 20, 2018	76.22	76.94	74.71	74.85	420,343	-1.64(-2.14%)
Apr 19, 2018	76.81	77.54	76.40	76.49	468,840	-0.09(-0.12%)
Apr 18, 2018	76.54	77.17	76.17	76.58	450,378	+0.32(+0.42%)
Apr 17, 2018	76.67	76.85	76.03	76.26	548,331	+0.00(+0.00%)
Apr 16, 2018	76.90	76.99	76.17	76.26	293,535	-0.09(-0.12%)
Apr 13, 2018	77.49	77.49	76.13	76.35	183,536	-0.64(-0.83%)
Apr 12, 2018	76.63	77.40	76.63	76.99	336,478	+0.46(+0.59%)
Apr 11, 2018	75.31	76.76	75.12	76.54	226,987	+0.82(+1.08%)
Apr 10, 2018	74.99	76.08	74.28	75.72	296,946	+1.64(+2.21%)
Apr 09, 2018	74.62	75.21	73.89	74.08	366,408	-0.05(-0.06%)
Apr 06, 2018	74.99	75.67	73.71	74.12	222,621	-1.23(-1.63%)
Apr 05, 2018	75.35	75.83	74.81	75.35	522,087	+0.46(+0.61%)
Apr 04, 2018	72.76	75.17	72.62	74.90	405,757	+1.32(+1.79%)
Apr 03, 2018	74.08	74.62	73.48	73.58	439,974	+0.00(+0.00%)

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.