Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	79.20	79.84	78.83	78.96	1,993,648	-0.07(-0.09%)
Jun 28, 2018	78.09	79.35	78.05	79.03	2,147,018	+0.90(+1.15%)
Jun 27, 2018	79.68	79.93	78.05	78.13	3,178,910	-1.65(-2.07%)
Jun 26, 2018	79.47	80.17	79.17	79.79	2,557,574	+0.51(+0.64%)
Jun 25, 2018	79.76	80.23	78.73	79.28	2,977,786	-0.53(-0.66%)
Jun 22, 2018	80.24	80.45	79.68	79.80	2,990,361	+0.01(+0.01%)
Jun 21, 2018	79.61	80.34	79.14	79.80	2,697,023	+0.04(+0.05%)
Jun 20, 2018	80.89	81.18	79.61	79.75	1,692,214	-1.12(-1.39%)
Jun 19, 2018	79.86	81.08	79.86	80.88	2,050,015	+0.42(+0.53%)
Jun 18, 2018	80.48	80.60	80.03	80.45	2,249,679	-0.71(-0.87%)
Jun 15, 2018		81.21	80.29	81.16	4,667,868	+0.87(+1.09%)
Jun 14, 2018	80.97	81.08	79.94	80.29	2,463,140	-0.41(-0.50%)
Jun 13, 2018	80.99	82.12	80.67	80.70	2,513,107	-0.20(-0.25%)
Jun 12, 2018	81.39	81.94	80.41	80.89	2,414,954	-0.10(-0.13%)
Jun 11, 2018	81.00	81.32	80.81	81.00	1,492,110	-0.08(-0.10%)
Jun 08, 2018	80.80	81.26	80.63	81.08	1,706,950	+0.44(+0.55%)
Jun 07, 2018	80.59	80.76	79.84	80.63	2,349,482	+0.16(+0.20%)
Jun 06, 2018				80.47	4,889,447	-0.60(-0.74%)
Jun 05, 2018	81.47	81.63	80.69	81.07	2,519,615	-0.48(-0.58%)
Jun 04, 2018	81.52	81.66	81.21	81.54	1,192,140	+0.34(+0.42%)
Jun 01, 2018	81.54	81.67	80.83	81.21	2,105,205	+0.33(+0.41%)
May 31, 2018	81.57	81.57	80.64	80.88	2,224,681	-0.77(-0.94%)
May 30, 2018	81.67	82.33	81.24	81.65	2,435,487	+0.51(+0.63%)
May 29, 2018	81.49	81.79	80.64	81.14	2,730,862	-1.04(-1.27%)
May 25, 2018		82.18	82.18	82.18	0	-0.06(-0.07%)
May 24, 2018	82.27	82.41	81.52	82.24	1,309,996	-0.06(-0.07%)
May 23, 2018	82.24	82.52	81.86	82.30	1,682,415	-0.25(-0.30%)
May 22, 2018	82.31	83.10	82.08	82.55	1,124,582	+0.23(+0.28%)
May 21, 2018	82.01	82.59	81.60	82.32	1,284,041	+0.59(+0.73%)
May 18, 2018	81.94	82.09	81.45	81.72	2,153,483	-0.07(-0.08%)
May 17, 2018	82.19	82.25	81.65	81.79	2,679,443	-0.53(-0.65%)
May 16, 2018	82.51	82.96	81.96	82.32	1,721,986	-0.21(-0.25%)
May 15, 2018	82.23	82.88	81.99	82.53	2,207,168	+0.34(+0.42%)
May 14, 2018	83.08	83.33	82.04	82.19	2,308,296	-0.79(-0.95%)
May 11, 2018	82.84	84.18	82.70	82.98	2,102,584	+0.24(+0.29%)
May 10, 2018	83.13	83.14	82.48	82.74	1,790,678	-0.27(-0.32%)
May 09, 2018	82.21	83.05	82.03	83.00	2,741,686	+0.60(+0.73%)
May 08, 2018	82.20	82.65	81.93	82.40	2,545,967	+0.56(+0.68%)
May 07, 2018	81.42	82.23	80.84	81.84	2,009,324	+0.47(+0.57%)
May 04, 2018	80.41	81.90	79.95	81.38	1,953,441	+0.40(+0.50%)
May 03, 2018	80.44	81.37	79.02	80.97	3,130,958	-0.01(-0.01%)
May 02, 2018	84.20	84.36	79.50	80.98	5,736,415	-3.56(-4.22%)
May 01, 2018	84.03	84.55	83.18	84.55	1,797,075	+0.33(+0.39%)
Apr 30, 2018	84.98	85.32	84.22	84.22	1,765,424	-0.32(-0.38%)
Apr 27, 2018	83.90	84.71	83.89	84.54	1,501,580	+0.57(+0.68%)
Apr 26, 2018	84.07	84.24	83.32	83.97	1,290,273	+0.03(+0.04%)
Apr 25, 2018	83.90	84.34	83.01	83.93	2,379,688	+0.09(+0.10%)
Apr 24, 2018	84.84	85.41	83.40	83.85	2,268,039	-1.05(-1.24%)
Apr 23, 2018	85.07	85.15	84.21	84.90	1,775,260	+0.26(+0.31%)
Apr 20, 2018	84.68	85.46	84.17	84.64	1,791,829	+0.28(+0.34%)
Apr 19, 2018	84.53	85.28	83.99	84.36	2,742,122	+0.16(+0.19%)
Apr 18, 2018	84.27	84.45	83.13	84.19	2,509,115	+0.03(+0.04%)
Apr 17, 2018	84.34	85.28	83.96	84.16	2,102,902	+0.19(+0.23%)
Apr 16, 2018	83.58	84.31	83.17	83.97	2,050,911	+1.01(+1.21%)
Apr 13, 2018	84.08	84.11	82.54	82.96	1,958,122	-0.34(-0.40%)
Apr 12, 2018	83.22	83.90	83.06	83.30	1,916,196	+0.47(+0.57%)
Apr 11, 2018	82.94	83.36	82.63	82.82	2,020,301	-0.79(-0.95%)
Apr 10, 2018	83.38	84.03	82.97	83.62	1,515,620	+1.15(+1.40%)
Apr 09, 2018	83.07	83.93	82.17	82.46	1,684,277	-0.10(-0.13%)
Apr 06, 2018	82.99	83.70	81.87	82.57	2,508,482	-1.06(-1.27%)
Apr 05, 2018	83.56	84.18	83.30	83.62	2,005,618	+0.52(+0.62%)
Apr 04, 2018	81.38	83.29	81.17	83.11	2,078,237	+1.21(+1.48%)
Apr 03, 2018	80.51	82.19	80.06	81.89	2,356,311	+1.22(+1.52%)

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.