Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.00	83.00	81.75	81.78	1,357,823	-0.98(-1.19%)
Jun 28, 2018	82.58	83.36	82.15	82.76	1,018,538	+0.22(+0.27%)
Jun 27, 2018	82.46	83.49	82.21	82.54	1,181,233	-0.10(-0.12%)
Jun 26, 2018	82.72	82.96	82.07	82.64	1,951,815	-0.14(-0.17%)
Jun 25, 2018	81.50	82.94	81.50	82.78	1,694,381	+1.34(+1.65%)
Jun 22, 2018	81.01	81.85	80.78	81.43	1,135,371	+0.67(+0.83%)
Jun 21, 2018	80.77	81.25	80.56	80.76	1,393,587	+0.04(+0.05%)
Jun 20, 2018	80.79	81.18	80.06	80.72	804,561	-0.05(-0.07%)
Jun 19, 2018	80.44	81.21	80.23	80.77	1,447,923	+0.33(+0.40%)
Jun 18, 2018	81.80	82.57	80.22	80.45	1,532,551	-2.15(-2.61%)
Jun 15, 2018		82.60	80.97	82.60	2,879,625	+1.63(+2.02%)
Jun 14, 2018	80.45	81.11	80.13	80.97	1,434,786	+0.81(+1.01%)
Jun 13, 2018	80.57	81.04	78.95	80.16	3,293,780	-1.90(-2.31%)
Jun 12, 2018	81.49	82.16	81.12	82.06	984,045	+0.85(+1.05%)
Jun 11, 2018	80.84	81.57	80.49	81.20	1,427,190	+0.56(+0.70%)
Jun 08, 2018	80.15	80.84	80.08	80.64	1,138,672	+0.61(+0.76%)
Jun 07, 2018	79.05	80.47	78.46	80.04	1,439,827	+0.47(+0.59%)
Jun 06, 2018			78.76	79.57	1,017,909	+0.04(+0.06%)
Jun 05, 2018	80.30	80.34	79.30	79.53	1,272,282	-0.71(-0.89%)
Jun 04, 2018	79.53	80.48	79.44	80.24	1,987,345	+1.14(+1.44%)
Jun 01, 2018	79.19	79.46	78.95	79.10	1,347,333	-0.03(-0.03%)
May 31, 2018	80.52	80.52	78.81	79.12	2,651,053	-1.37(-1.70%)
May 30, 2018	80.61	80.96	80.19	80.49	1,908,764	+0.01(+0.01%)
May 29, 2018	80.62	81.17	80.17	80.48	1,279,997	-0.39(-0.48%)
May 25, 2018		80.87	80.87	80.87	0	+0.32(+0.39%)
May 24, 2018	80.51	81.03	79.82	80.55	921,116	+0.20(+0.25%)
May 23, 2018	79.95	80.40	79.56	80.36	1,192,531	+0.39(+0.49%)
May 22, 2018	80.43	80.86	79.75	79.96	936,120	-0.36(-0.45%)
May 21, 2018	80.02	80.49	79.57	80.32	1,170,635	+0.50(+0.62%)
May 18, 2018	80.21	80.64	78.55	79.82	1,926,718	-0.97(-1.20%)
May 17, 2018	81.67	81.89	80.49	80.79	1,280,603	-0.91(-1.11%)
May 16, 2018	81.09	81.72	80.92	81.70	1,959,190	+0.86(+1.07%)
May 15, 2018	80.15	82.27	79.11	80.84	2,913,560	+0.10(+0.12%)
May 14, 2018	80.55	80.85	80.49	80.74	1,029,403	+0.07(+0.09%)
May 11, 2018	81.14	81.72	80.41	80.67	807,314	-0.38(-0.46%)
May 10, 2018	81.09	81.41	80.83	81.04	836,664	+0.24(+0.30%)
May 09, 2018	80.61	81.04	80.25	80.80	1,035,292	+0.40(+0.50%)
May 08, 2018	79.61	80.72	79.35	80.40	1,599,396	+0.43(+0.53%)
May 07, 2018	80.18	80.26	79.56	79.97	1,455,963	-0.10(-0.13%)
May 04, 2018	78.25	80.46	78.09	80.08	1,417,189	+1.81(+2.32%)
May 03, 2018	78.53	78.95	77.74	78.26	1,980,937	+0.14(+0.18%)
May 02, 2018	79.13	79.55	78.06	78.12	2,587,022	-1.55(-1.95%)
May 01, 2018	80.27	80.43	79.29	79.67	1,625,891	-0.54(-0.67%)
Apr 30, 2018	81.64	82.01	80.14	80.22	1,475,965	-1.26(-1.54%)
Apr 27, 2018	80.52	82.12	80.29	81.47	2,033,311	+0.08(+0.10%)
Apr 26, 2018	81.15	82.45	79.75	81.39	4,039,634	-0.22(-0.27%)
Apr 25, 2018	80.79	82.23	80.71	81.61	1,586,705	+0.67(+0.83%)
Apr 24, 2018	81.55	81.86	80.20	80.94	1,842,958	-0.36(-0.44%)
Apr 23, 2018	80.90	81.52	80.54	81.30	1,471,892	+0.61(+0.76%)
Apr 20, 2018	81.76	82.38	80.32	80.69	2,096,259	-0.94(-1.15%)
Apr 19, 2018	82.97	83.05	81.18	81.63	2,122,087	-1.55(-1.87%)
Apr 18, 2018	84.25	84.36	83.15	83.18	1,261,845	-1.19(-1.41%)
Apr 17, 2018	84.61	84.89	83.97	84.37	887,944	-0.09(-0.10%)
Apr 16, 2018	83.57	84.79	83.29	84.46	1,270,600	+0.73(+0.88%)
Apr 13, 2018	83.46	84.01	83.20	83.72	812,601	+0.34(+0.41%)
Apr 12, 2018	84.53	84.63	82.97	83.38	890,387	-0.94(-1.12%)
Apr 11, 2018	83.57	84.77	83.47	84.33	1,177,996	+0.69(+0.82%)
Apr 10, 2018	84.81	85.47	83.35	83.64	2,831,418	-3.05(-3.52%)
Apr 09, 2018	86.52	87.58	85.61	86.69	853,688	+0.44(+0.52%)
Apr 06, 2018	86.71	87.80	85.76	86.24	887,167	-0.74(-0.85%)
Apr 05, 2018	88.12	88.12	86.41	86.99	1,190,900	-0.79(-0.89%)
Apr 04, 2018	84.85	88.18	84.85	87.77	1,525,547	+2.43(+2.85%)
Apr 03, 2018	85.18	85.68	84.45	85.34	972,231	+0.67(+0.79%)

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.