Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	82.51	83.82	82.34	82.43	1,429,803	+0.21(+0.26%)
Jun 28, 2018	81.79	82.46	80.72	82.21	1,332,034	+0.47(+0.57%)
Jun 27, 2018	82.65	83.95	81.73	81.74	1,649,386	-0.91(-1.10%)
Jun 26, 2018	82.97	83.24	82.18	82.65	1,480,390	-0.07(-0.08%)
Jun 25, 2018	84.09	84.09	82.08	82.72	1,238,653	-1.47(-1.74%)
Jun 22, 2018	84.21	85.60	83.75	84.18	1,720,960	+0.94(+1.13%)
Jun 21, 2018	85.00	85.08	83.03	83.24	1,487,415	-1.71(-2.01%)
Jun 20, 2018	86.24	86.38	84.12	84.95	1,498,823	-0.96(-1.12%)
Jun 19, 2018	87.91	88.16	85.71	85.92	1,189,153	-3.00(-3.38%)
Jun 18, 2018	89.15	89.34	88.39	88.92	928,568	-0.90(-1.00%)
Jun 15, 2018		89.88	89.00	89.82	1,690,157	+0.82(+0.92%)
Jun 14, 2018	89.17	89.66	88.49	89.00	873,374	+0.02(+0.03%)
Jun 13, 2018	90.03	90.16	88.70	88.98	886,852	-0.83(-0.92%)
Jun 12, 2018	89.77	90.38	89.29	89.80	978,149	+0.06(+0.06%)
Jun 11, 2018	89.59	89.90	88.89	89.75	1,067,936	+0.27(+0.30%)
Jun 08, 2018	88.94	89.58	88.29	89.48	766,851	+0.63(+0.71%)
Jun 07, 2018	89.91	90.24	88.58	88.84	1,101,514	-1.37(-1.52%)
Jun 06, 2018		90.24		90.21	1,556,600	+2.95(+3.38%)
Jun 05, 2018	87.07	88.12	87.04	87.26	986,641	+0.25(+0.28%)
Jun 04, 2018	87.11	87.47	86.66	87.02	670,522	+0.24(+0.27%)
Jun 01, 2018	86.33	87.54	86.10	86.78	821,900	+1.21(+1.41%)
May 31, 2018	86.20	86.55	85.54	85.57	1,636,966	-0.36(-0.42%)
May 30, 2018	86.01	86.68	85.68	85.93	1,051,320	+0.43(+0.51%)
May 29, 2018	86.38	87.03	84.98	85.50	1,291,752	-1.67(-1.92%)
May 25, 2018		87.17	87.17	87.17	0	-0.83(-0.94%)
May 24, 2018	88.41	88.68	87.42	88.00	887,340	-0.48(-0.54%)
May 23, 2018	88.21	88.64	87.39	88.48	736,246	-0.48(-0.54%)
May 22, 2018	89.58	89.92	88.84	88.96	1,021,993	-0.21(-0.23%)
May 21, 2018	89.70	89.99	88.70	89.16	670,446	-0.21(-0.24%)
May 18, 2018	89.00	89.98	88.65	89.38	758,702	+0.39(+0.43%)
May 17, 2018	88.82	89.60	88.36	88.99	994,634	-0.08(-0.09%)
May 16, 2018	88.41	89.75	88.29	89.07	1,233,090	+0.89(+1.00%)
May 15, 2018	87.19	88.27	86.76	88.19	1,005,260	+0.65(+0.74%)
May 14, 2018	87.78	88.43	87.03	87.54	777,832	-0.02(-0.02%)
May 11, 2018	88.55	88.83	87.43	87.56	886,169	-0.80(-0.90%)
May 10, 2018	88.13	89.41	88.02	88.35	1,021,412	+0.21(+0.23%)
May 09, 2018	86.75	88.39	86.64	88.15	1,931,950	+1.58(+1.82%)
May 08, 2018	86.12	86.96	85.91	86.57	1,411,112	+0.38(+0.44%)
May 07, 2018	86.23	86.81	85.83	86.19	764,197	+0.22(+0.26%)
May 04, 2018	83.87	86.22	83.51	85.97	1,244,708	+1.58(+1.88%)
May 03, 2018	84.04	84.73	83.32	84.39	1,210,364	+0.19(+0.22%)
May 02, 2018	83.73	85.07	83.73	84.20	1,472,001	+0.41(+0.49%)
May 01, 2018	83.38	84.27	82.19	83.79	2,276,355	+0.05(+0.06%)
Apr 30, 2018	86.04	86.33	83.73	83.74	1,965,900	-2.07(-2.41%)
Apr 27, 2018	88.11	88.60	84.11	85.81	1,726,107	-1.07(-1.23%)
Apr 26, 2018	86.56	87.26	85.62	86.88	1,440,594	+0.62(+0.71%)
Apr 25, 2018	86.46	86.93	85.29	86.26	1,223,543	-0.12(-0.14%)
Apr 24, 2018	88.20	88.67	84.76	86.38	1,515,904	-1.57(-1.78%)
Apr 23, 2018	87.85	88.71	87.53	87.95	929,272	-0.11(-0.12%)
Apr 20, 2018	88.34	89.10	87.28	88.06	1,083,067	-0.11(-0.12%)
Apr 19, 2018	88.79	89.18	87.56	88.16	1,262,755	-0.74(-0.83%)
Apr 18, 2018	89.15	89.70	88.57	88.90	1,016,380	+0.18(+0.20%)
Apr 17, 2018	88.87	89.55	88.02	88.72	1,271,582	+0.70(+0.79%)
Apr 16, 2018	87.20	88.12	86.68	88.02	1,193,446	+1.53(+1.76%)
Apr 13, 2018	87.65	88.07	86.16	86.50	1,158,381	-0.63(-0.72%)
Apr 12, 2018	86.89	87.61	86.74	87.13	865,143	+0.88(+1.02%)
Apr 11, 2018	86.38	87.44	85.91	86.25	1,099,469	-0.92(-1.05%)
Apr 10, 2018	85.85	87.51	85.69	87.17	1,336,838	+2.93(+3.48%)
Apr 09, 2018	84.73	85.47	84.20	84.24	1,227,988	-0.13(-0.16%)
Apr 06, 2018	85.23	85.93	83.58	84.37	1,169,622	-2.03(-2.35%)
Apr 05, 2018	85.78	86.81	85.09	86.40	978,249	+1.37(+1.61%)
Apr 04, 2018	82.10	85.19	81.40	85.03	1,846,768	+0.57(+0.67%)
Apr 03, 2018	84.39	84.89	83.19	84.46	1,527,968	+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.