Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	81.82	83.12	81.65	81.74	1,441,829	+0.21(+0.26%)
Jun 28, 2018	81.11	81.77	80.05	81.53	1,343,238	+0.47(+0.57%)
Jun 27, 2018	81.96	83.25	81.05	81.06	1,663,259	-0.90(-1.10%)
Jun 26, 2018	82.28	82.55	81.50	81.96	1,492,841	-0.07(-0.08%)
Jun 25, 2018	83.38	83.38	81.40	82.03	1,249,072	-1.46(-1.74%)
Jun 22, 2018	83.51	84.89	83.05	83.48	1,735,435	+0.93(+1.13%)
Jun 21, 2018	84.29	84.37	82.34	82.55	1,499,926	-1.69(-2.01%)
Jun 20, 2018	85.52	85.66	83.42	84.24	1,511,429	-0.96(-1.12%)
Jun 19, 2018	87.18	87.42	85.00	85.20	1,199,154	-2.98(-3.38%)
Jun 18, 2018	88.41	88.59	87.65	88.18	936,378	-0.89(-1.00%)
Jun 15, 2018		89.13	88.26	89.07	1,704,372	+0.81(+0.92%)
Jun 14, 2018	88.43	88.92	87.75	88.26	880,720	+0.02(+0.03%)
Jun 13, 2018	89.27	89.41	87.96	88.23	894,311	-0.82(-0.92%)
Jun 12, 2018	89.02	89.62	88.54	89.06	986,376	+0.06(+0.06%)
Jun 11, 2018	88.84	89.15	88.15	89.00	1,076,918	+0.27(+0.30%)
Jun 08, 2018	88.20	88.84	87.55	88.73	773,301	+0.63(+0.71%)
Jun 07, 2018	89.16	89.49	87.84	88.10	1,110,779	-1.36(-1.52%)
Jun 06, 2018		89.49		89.46	1,569,693	+2.93(+3.38%)
Jun 05, 2018	86.35	87.39	86.31	86.53	994,940	+0.24(+0.28%)
Jun 04, 2018	86.39	86.74	85.94	86.29	676,162	+0.24(+0.27%)
Jun 01, 2018	85.61	86.81	85.38	86.05	828,813	+1.20(+1.41%)
May 31, 2018	85.48	85.83	84.82	84.86	1,650,735	-0.36(-0.42%)
May 30, 2018	85.29	85.96	84.96	85.22	1,060,162	+0.43(+0.51%)
May 29, 2018	85.65	86.31	84.27	84.78	1,302,617	-1.66(-1.92%)
May 25, 2018		86.44	86.44	86.44	0	-0.82(-0.94%)
May 24, 2018	87.67	87.94	86.69	87.27	894,804	-0.47(-0.54%)
May 23, 2018	87.48	87.90	86.66	87.74	742,439	-0.48(-0.54%)
May 22, 2018	88.84	89.17	88.10	88.22	1,030,589	-0.20(-0.23%)
May 21, 2018	88.95	89.24	87.97	88.42	676,085	-0.21(-0.24%)
May 18, 2018	88.26	89.23	87.91	88.63	765,084	+0.38(+0.43%)
May 17, 2018	88.08	88.85	87.62	88.25	1,003,000	-0.08(-0.09%)
May 16, 2018	87.67	89.01	87.56	88.33	1,243,461	+0.88(+1.00%)
May 15, 2018	86.46	87.53	86.04	87.45	1,013,715	+0.64(+0.74%)
May 14, 2018	87.05	87.69	86.31	86.81	784,374	-0.02(-0.02%)
May 11, 2018	87.81	88.09	86.70	86.83	893,623	-0.79(-0.90%)
May 10, 2018	87.40	88.66	87.28	87.62	1,030,003	+0.20(+0.23%)
May 09, 2018	86.03	87.65	85.92	87.41	1,948,200	+1.56(+1.82%)
May 08, 2018	85.40	86.23	85.19	85.85	1,422,980	+0.37(+0.44%)
May 07, 2018	85.51	86.09	85.11	85.48	770,625	+0.22(+0.26%)
May 04, 2018	83.17	85.50	82.82	85.26	1,255,177	+1.57(+1.88%)
May 03, 2018	83.34	84.02	82.63	83.69	1,220,545	+0.19(+0.22%)
May 02, 2018	83.04	84.36	83.04	83.50	1,484,382	+0.41(+0.49%)
May 01, 2018	82.69	83.56	81.51	83.09	2,295,501	+0.05(+0.06%)
Apr 30, 2018	85.32	85.61	83.03	83.04	1,982,435	-2.05(-2.41%)
Apr 27, 2018	87.37	87.86	83.41	85.09	1,740,625	-1.06(-1.23%)
Apr 26, 2018	85.84	86.53	84.91	86.15	1,452,711	+0.61(+0.71%)
Apr 25, 2018	85.74	86.21	84.58	85.54	1,233,834	-0.12(-0.14%)
Apr 24, 2018	87.46	87.93	84.05	85.66	1,528,654	-1.55(-1.78%)
Apr 23, 2018	87.12	87.97	86.80	87.22	937,088	-0.11(-0.12%)
Apr 20, 2018	87.61	88.36	86.55	87.32	1,092,176	-0.11(-0.12%)
Apr 19, 2018	88.05	88.44	86.83	87.43	1,273,376	-0.73(-0.83%)
Apr 18, 2018	88.40	88.95	87.83	88.16	1,024,929	+0.18(+0.20%)
Apr 17, 2018	88.13	88.80	87.28	87.98	1,282,277	+0.69(+0.79%)
Apr 16, 2018	86.48	87.39	85.96	87.29	1,203,484	+1.51(+1.76%)
Apr 13, 2018	86.92	87.34	85.44	85.78	1,168,124	-0.63(-0.72%)
Apr 12, 2018	86.17	86.87	86.01	86.40	872,419	+0.87(+1.02%)
Apr 11, 2018	85.66	86.71	85.19	85.53	1,108,717	-0.91(-1.05%)
Apr 10, 2018	85.13	86.78	84.97	86.44	1,348,082	+2.90(+3.48%)
Apr 09, 2018	84.03	84.76	83.50	83.54	1,238,317	-0.13(-0.16%)
Apr 06, 2018	84.52	85.22	82.88	83.67	1,179,460	-2.01(-2.35%)
Apr 05, 2018	85.06	86.08	84.38	85.68	986,477	+1.36(+1.61%)
Apr 04, 2018	81.42	84.48	80.72	84.32	1,862,302	+0.56(+0.67%)
Apr 03, 2018	83.69	84.18	82.50	83.76	1,540,820	+0.22(+0.26%)

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.