Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	85.73	86.88	85.15	86.46	3,478,359	+0.18(+0.20%)
Jun 28, 2018	85.56	86.45	85.32	86.28	2,603,074	+1.02(+1.19%)
Jun 27, 2018	85.32	86.19	84.96	85.26	2,214,279	-0.02(-0.03%)
Jun 26, 2018	83.92	85.40	83.56	85.29	4,580,605	+1.67(+1.99%)
Jun 25, 2018	83.03	83.74	82.62	83.62	2,710,498	+0.55(+0.66%)
Jun 22, 2018	82.73	83.44	82.07	83.08	3,815,383	+0.55(+0.67%)
Jun 21, 2018	82.23	83.04	82.21	82.52	1,438,812	+0.26(+0.31%)
Jun 20, 2018	81.55	82.51	81.22	82.27	2,276,848	+0.53(+0.65%)
Jun 19, 2018	80.59	82.35	80.59	81.74	3,122,775	+0.78(+0.96%)
Jun 18, 2018	80.78	81.09	80.52	80.96	2,795,931	-0.10(-0.13%)
Jun 15, 2018		81.13	81.13	81.06	4,145,499	-0.06(-0.08%)
Jun 14, 2018	80.18	81.74	80.18	81.13	4,281,099	+0.92(+1.15%)
Jun 13, 2018	82.87	83.00	80.09	80.20	3,284,048	-2.86(-3.45%)
Jun 12, 2018	81.87	83.09	81.35	83.07	3,738,370	+1.07(+1.31%)
Jun 11, 2018	81.70	82.70	81.56	82.00	2,446,142	+0.23(+0.28%)
Jun 08, 2018	81.51	81.90	80.99	81.77	3,579,578	+0.44(+0.55%)
Jun 07, 2018	81.88	81.97	80.84	81.32	2,192,496	-0.33(-0.40%)
Jun 06, 2018				81.65	2,780,570	-0.21(-0.25%)
Jun 05, 2018	82.82	82.91	81.58	81.86	3,591,356	-0.94(-1.14%)
Jun 04, 2018	82.84	83.32	82.20	82.80	3,081,133	+0.43(+0.52%)
Jun 01, 2018	82.77	82.77	81.59	82.37	1,682,814	-0.28(-0.34%)
May 31, 2018	82.19	82.76	81.70	82.65	3,937,009	+0.10(+0.13%)
May 30, 2018	82.03	82.88	81.75	82.55	1,698,787	+0.44(+0.54%)
May 29, 2018	81.34	82.61	81.30	82.10	3,288,818	+0.57(+0.70%)
May 25, 2018		81.53	81.53	81.53	0	+0.71(+0.87%)
May 24, 2018	81.17	81.38	80.50	80.82	1,957,292	-0.25(-0.30%)
May 23, 2018	80.71	81.20	80.40	81.07	1,326,627	+0.35(+0.43%)
May 22, 2018	80.95	81.03	80.24	80.72	3,257,613	-0.30(-0.37%)
May 21, 2018	81.62	81.65	80.42	81.02	2,029,060	-0.10(-0.13%)
May 18, 2018	80.88	81.90	80.63	81.13	2,498,931	+0.25(+0.31%)
May 17, 2018	81.84	81.88	80.54	80.87	2,475,704	-0.86(-1.05%)
May 16, 2018	81.80	82.09	81.35	81.73	2,141,745	-0.23(-0.28%)
May 15, 2018	81.57	82.00	80.71	81.96	3,708,248	-0.01(-0.01%)
May 14, 2018	82.28	82.52	81.37	81.97	1,609,023	-0.25(-0.31%)
May 11, 2018	83.32	83.85	81.92	82.22	1,860,129	-1.04(-1.25%)
May 10, 2018	82.53	84.09	82.44	83.26	2,741,790	+0.90(+1.09%)
May 09, 2018	81.74	82.40	81.09	82.36	3,094,968	+0.83(+1.02%)
May 08, 2018	81.04	81.57	80.59	81.53	3,443,347	+0.14(+0.18%)
May 07, 2018	81.93	82.48	80.86	81.39	2,111,513	-0.60(-0.73%)
May 04, 2018	80.55	82.53	80.55	81.98	2,346,024	+1.38(+1.71%)
May 03, 2018	80.05	81.02	79.56	80.60	2,625,804	+0.60(+0.74%)
May 02, 2018	79.70	81.00	79.70	80.01	4,680,231	-0.03(-0.04%)
May 01, 2018	80.35	80.71	79.17	80.04	4,670,717	-0.01(-0.01%)
Apr 30, 2018	79.35	82.36	78.44	80.05	8,429,482	-0.35(-0.43%)
Apr 27, 2018	81.67	81.83	79.75	80.40	5,609,694	-3.01(-3.61%)
Apr 26, 2018	83.50	84.03	83.13	83.40	4,211,795	-0.08(-0.09%)
Apr 25, 2018	83.31	83.62	83.04	83.48	2,641,083	-0.12(-0.14%)
Apr 24, 2018	83.64	84.44	83.16	83.60	4,872,508	+0.32(+0.38%)
Apr 23, 2018	81.96	83.35	81.71	83.28	3,928,381	+1.85(+2.27%)
Apr 20, 2018	81.63	83.20	81.30	81.43	3,786,177	-0.02(-0.02%)
Apr 19, 2018	83.40	83.77	80.56	81.45	5,429,754	-3.13(-3.71%)
Apr 18, 2018	84.11	85.32	83.68	84.59	2,626,815	+0.36(+0.42%)
Apr 17, 2018	83.26	84.96	82.78	84.23	3,981,891	+1.44(+1.73%)
Apr 16, 2018	82.77	83.37	82.30	82.79	2,191,229	+0.45(+0.55%)
Apr 13, 2018	82.82	83.33	81.84	82.34	1,755,647	-0.08(-0.10%)
Apr 12, 2018	83.48	83.55	81.83	82.42	2,631,782	-0.79(-0.95%)
Apr 11, 2018	81.63	84.39	81.40	83.21	3,359,370	+0.97(+1.18%)
Apr 10, 2018	86.88	87.16	80.70	82.24	7,459,806	-4.14(-4.80%)
Apr 09, 2018	85.84	87.32	85.64	86.39	3,047,306	+0.67(+0.79%)
Apr 06, 2018	87.17	87.55	85.61	85.71	2,864,700	-1.42(-1.63%)
Apr 05, 2018	86.50	87.55	86.12	87.13	3,495,472	+0.71(+0.82%)
Apr 04, 2018	84.86	86.59	84.86	86.43	3,840,119	+1.21(+1.42%)
Apr 03, 2018	86.54	86.65	84.49	85.22	4,889,123	-1.12(-1.30%)

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.