Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	84.24	84.37	84.24	84.25	75,804	-0.06(-0.07%)
Jun 28, 2018	84.36	84.36	84.23	84.30	83,504	-0.02(-0.02%)
Jun 27, 2018	84.21	84.32	84.16	84.32	101,449	+0.24(+0.28%)
Jun 26, 2018	84.03	84.13	84.00	84.08	43,091	+0.06(+0.07%)
Jun 25, 2018	84.03	84.13	83.99	84.02	51,895	+0.08(+0.10%)
Jun 22, 2018	83.89	84.06	83.89	83.94	60,013	-0.03(-0.04%)
Jun 21, 2018	83.93	84.05	83.89	83.98	74,844	+0.03(+0.04%)
Jun 20, 2018	84.07	84.11	83.94	83.94	93,719	-0.08(-0.10%)
Jun 19, 2018	84.09	84.09	84.02	84.02	82,652	+0.02(+0.03%)
Jun 18, 2018	83.97	84.00	83.91	84.00	75,945	+0.02(+0.03%)
Jun 15, 2018		84.08	83.92	83.98	115,806	+0.12(+0.15%)
Jun 14, 2018	83.86	83.93	83.80	83.85	58,167	+0.15(+0.18%)
Jun 13, 2018	83.71	83.85	83.57	83.71	79,810	-0.03(-0.04%)
Jun 12, 2018	83.65	83.81	83.65	83.74	95,038	-0.01(-0.01%)
Jun 11, 2018	83.71	83.80	83.69	83.75	45,553	-0.13(-0.16%)
Jun 08, 2018	83.87	83.90	83.80	83.88	171,810	+0.03(+0.04%)
Jun 07, 2018	83.65	83.94	83.65	83.85	78,509	+0.12(+0.15%)
Jun 06, 2018			83.67	83.72	116,078	-0.22(-0.26%)
Jun 05, 2018	83.87	83.99	83.87	83.94	100,168	+0.08(+0.10%)
Jun 04, 2018	83.95	84.02	83.85	83.86	112,752	-0.18(-0.21%)
Jun 01, 2018	84.04	84.11	83.92	84.04	57,688	-0.09(-0.11%)
May 31, 2018	84.37	84.38	84.13	84.13	287,995	-0.11(-0.13%)
May 30, 2018	84.29	84.38	84.20	84.24	192,279	-0.19(-0.22%)
May 29, 2018	84.14	84.52	84.12	84.42	467,334	+0.50(+0.59%)
May 25, 2018		83.93	83.93	83.93	0	+0.24(+0.28%)
May 24, 2018	83.62	83.72	83.57	83.69	59,629	+0.15(+0.19%)
May 23, 2018	83.42	83.54	83.40	83.54	127,474	+0.22(+0.26%)
May 22, 2018	83.30	83.32	83.23	83.32	79,015	-0.04(-0.05%)
May 21, 2018	83.21	83.36	83.21	83.36	77,154	+0.11(+0.13%)
May 18, 2018	83.13	83.27	83.10	83.25	56,940	+0.11(+0.14%)
May 17, 2018	83.13	83.22	83.08	83.14	61,322	-0.10(-0.12%)
May 16, 2018	83.32	83.36	83.20	83.23	113,641	-0.12(-0.15%)
May 15, 2018	83.45	83.46	83.29	83.36	167,757	-0.32(-0.38%)
May 14, 2018	83.65	83.78	83.65	83.67	150,174	-0.03(-0.04%)
May 11, 2018	83.65	83.73	83.64	83.71	69,136	+0.11(+0.13%)
May 10, 2018	83.56	83.69	83.54	83.60	90,091	+0.10(+0.12%)
May 09, 2018	83.45	83.57	83.40	83.50	118,196	-0.12(-0.15%)
May 08, 2018	83.62	83.68	83.57	83.63	245,650	-0.10(-0.12%)
May 07, 2018	83.72	83.84	83.68	83.73	138,082	+0.00(+0.00%)
May 04, 2018	83.74	83.86	83.64	83.72	148,941	+0.11(+0.13%)
May 03, 2018	83.78	83.78	83.60	83.62	71,539	-0.01(-0.01%)
May 02, 2018	83.64	83.74	83.60	83.63	96,426	-0.04(-0.05%)
May 01, 2018	83.68	83.77	83.59	83.67	46,335	+0.00(+0.00%)
Apr 30, 2018	83.61	83.77	83.61	83.66	90,783	-0.02(-0.03%)
Apr 27, 2018	83.51	83.69	83.51	83.69	77,040	+0.25(+0.30%)
Apr 26, 2018	83.37	83.52	83.37	83.43	253,486	+0.11(+0.13%)
Apr 25, 2018	83.36	83.42	83.32	83.33	69,069	-0.13(-0.16%)
Apr 24, 2018	83.56	83.62	83.46	83.46	134,259	-0.11(-0.14%)
Apr 23, 2018	83.60	83.64	83.50	83.57	72,806	-0.13(-0.16%)
Apr 20, 2018	83.80	83.87	83.69	83.70	179,153	-0.18(-0.21%)
Apr 19, 2018	84.10	84.10	83.87	83.88	120,212	-0.25(-0.30%)
Apr 18, 2018	84.15	84.23	84.13	84.13	92,805	-0.13(-0.15%)
Apr 17, 2018	84.16	84.30	84.15	84.26	102,923	+0.09(+0.11%)
Apr 16, 2018	84.04	84.23	84.04	84.17	54,808	+0.03(+0.04%)
Apr 13, 2018	84.13	84.24	84.12	84.14	84,906	-0.11(-0.14%)
Apr 12, 2018	84.28	84.30	84.17	84.26	74,602	-0.04(-0.05%)
Apr 11, 2018	84.36	84.37	84.26	84.30	60,634	-0.06(-0.07%)
Apr 10, 2018	84.32	84.35	84.24	84.35	104,832	-0.02(-0.02%)
Apr 09, 2018	84.27	84.41	84.16	84.37	98,164	+0.07(+0.09%)
Apr 06, 2018	84.37	84.39	84.22	84.30	107,443	+0.13(+0.15%)
Apr 05, 2018	84.25	84.25	84.10	84.17	44,515	-0.03(-0.04%)
Apr 04, 2018	84.26	84.37	84.15	84.20	94,954	-0.12(-0.14%)
Apr 03, 2018	84.27	84.42	84.19	84.32	96,020	-0.02(-0.03%)

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.