Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2018		86.23	86.23	86.23	0	+0.62(+0.72%)
Jul 03, 2018		85.61	85.61	85.61	0	-0.95(-1.10%)
Jul 02, 2018	85.70	86.60	85.09	86.56	657,639	+0.06(+0.07%)
Jun 29, 2018	87.48	87.81	86.31	86.50	1,398,887	-0.72(-0.83%)
Jun 28, 2018	87.02	87.91	85.86	87.22	6,415,272	+7.76(+9.77%)
Jun 27, 2018	80.59	81.35	79.37	79.46	764,805	+0.25(+0.32%)
Jun 26, 2018	79.66	79.91	78.37	79.21	950,799	-0.42(-0.53%)
Jun 25, 2018	82.49	82.49	79.34	79.63	1,169,470	-3.35(-4.04%)
Jun 22, 2018	83.26	83.59	82.17	82.98	603,417	-0.03(-0.04%)
Jun 21, 2018	84.15	85.29	82.97	83.01	635,682	-1.16(-1.38%)
Jun 20, 2018	83.44	85.00	83.08	84.17	394,197	+1.16(+1.40%)
Jun 19, 2018	84.29	84.29	82.15	83.01	1,199,890	-1.38(-1.64%)
Jun 18, 2018	84.52	84.67	83.71	84.39	740,277	-0.51(-0.60%)
Jun 15, 2018		84.98	84.62	84.90	548,907	+0.28(+0.33%)
Jun 14, 2018	85.26	85.73	83.99	84.62	356,967	-0.64(-0.75%)
Jun 13, 2018	84.45	85.46	83.96	85.26	878,899	+0.96(+1.14%)
Jun 12, 2018	83.75	84.48	83.68	84.30	772,635	+0.51(+0.61%)
Jun 11, 2018	85.34	85.56	83.60	83.79	639,859	-1.31(-1.54%)
Jun 08, 2018	85.33	85.53	84.29	85.10	890,020	-0.83(-0.97%)
Jun 07, 2018	85.17	87.85	85.11	85.93	2,311,719	+1.29(+1.52%)
Jun 06, 2018	84.29	84.69	83.70	84.64	444,977	+0.30(+0.36%)
Jun 05, 2018	84.37	84.66	83.62	84.34	330,245	+0.21(+0.25%)
Jun 04, 2018	84.67	85.30	83.75	84.13	1,251,979	-0.53(-0.63%)
Jun 01, 2018	83.98	85.95	83.67	84.66	2,006,911	+1.05(+1.26%)
May 31, 2018	84.03	84.67	82.99	83.61	1,314,104	-0.57(-0.68%)
May 30, 2018	84.90	85.36	83.74	84.18	1,909,090	-0.67(-0.79%)
May 29, 2018	85.06	86.18	84.10	84.85	2,137,311	-0.69(-0.81%)
May 25, 2018		85.54	85.54	85.54	0	+6.07(+7.64%)
May 24, 2018	79.92	80.33	79.01	79.47	1,994,037	-0.48(-0.60%)
May 23, 2018	79.33	80.04	78.57	79.95	838,759	+0.03(+0.04%)
May 22, 2018	78.63	80.89	78.63	79.92	861,469	+1.69(+2.16%)
May 21, 2018	78.57	79.96	78.21	78.23	1,282,905	+0.30(+0.38%)
May 18, 2018	76.80	78.11	76.17	77.93	2,094,032	+0.87(+1.13%)
May 17, 2018	76.22	78.49	76.00	77.06	2,119,306	+0.56(+0.73%)
May 16, 2018	76.95	77.07	76.25	76.50	482,885	-0.67(-0.87%)
May 15, 2018	77.99	78.29	76.07	77.17	1,127,092	-1.01(-1.29%)
May 14, 2018	75.66	79.13	75.50	78.18	1,974,106	+5.21(+7.14%)
May 11, 2018	75.15	75.20	72.58	72.97	1,082,990	-2.37(-3.15%)
May 10, 2018	75.70	76.22	75.19	75.34	310,295	-0.09(-0.12%)
May 09, 2018	74.84	75.84	74.36	75.43	358,495	+0.58(+0.77%)
May 08, 2018	74.18	75.10	73.98	74.85	536,145	+0.21(+0.28%)
May 07, 2018	75.52	77.20	74.35	74.64	733,353	-0.63(-0.84%)
May 04, 2018	72.95	75.70	72.72	75.27	960,024	+2.37(+3.25%)
May 03, 2018	73.50	74.11	67.50	72.90	2,635,993	-2.23(-2.97%)
May 02, 2018	75.46	76.34	74.86	75.13	788,909	-0.25(-0.33%)
May 01, 2018	74.99	75.71	74.03	75.38	718,771	+0.37(+0.49%)
Apr 30, 2018	76.20	76.53	74.78	75.01	688,320	-1.14(-1.50%)
Apr 27, 2018	77.55	78.33	76.00	76.15	623,974	-0.98(-1.27%)
Apr 26, 2018	76.78	78.41	76.53	77.13	366,593	+0.63(+0.82%)
Apr 25, 2018	77.52	78.80	76.01	76.50	487,030	-1.27(-1.63%)
Apr 24, 2018	76.81	78.53	76.81	77.77	596,839	+1.32(+1.73%)
Apr 23, 2018	77.26	77.54	75.86	76.45	653,578	-0.68(-0.88%)
Apr 20, 2018	79.08	80.21	77.02	77.13	609,459	-1.47(-1.87%)
Apr 19, 2018	81.00	81.00	78.33	78.60	922,695	-2.95(-3.62%)
Apr 18, 2018	82.11	82.35	81.14	81.55	364,976	-0.32(-0.39%)
Apr 17, 2018	80.85	81.96	80.85	81.87	583,576	+1.24(+1.54%)
Apr 16, 2018	81.60	81.60	80.03	80.63	371,063	-0.62(-0.76%)
Apr 13, 2018	82.99	83.12	80.83	81.25	678,210	-1.42(-1.72%)
Apr 12, 2018	82.59	83.30	82.23	82.67	736,590	+0.41(+0.50%)
Apr 11, 2018	79.99	82.77	79.99	82.26	713,404	+1.94(+2.42%)
Apr 10, 2018	78.63	80.86	78.63	80.32	865,841	+2.97(+3.84%)
Apr 09, 2018	78.07	79.56	77.34	77.35	655,888	-0.24(-0.31%)
Apr 06, 2018	77.95	78.60	77.44	77.59	1,484,252	-0.87(-1.11%)
Apr 05, 2018	78.49	79.24	77.74	78.46	1,023,223	+0.50(+0.64%)
Apr 04, 2018	76.95	80.12	75.84	77.96	1,141,800	+0.19(+0.24%)
Apr 03, 2018	78.10	78.83	77.35	77.77	774,677	+0.25(+0.32%)
Apr 02, 2018	79.20	79.89	77.21	77.52	899,197	-1.86(-2.34%)
Mar 29, 2018		79.38	79.38	79.38	0	-0.06(-0.08%)
Mar 28, 2018	81.92	82.21	79.11	79.44	1,583,050	-2.71(-3.30%)
Mar 27, 2018	84.37	84.50	81.75	82.15	892,037	-1.99(-2.37%)
Mar 26, 2018	83.70	84.65	83.36	84.14	767,501	+1.41(+1.70%)
Mar 23, 2018	84.20	84.44	82.69	82.73	481,490	-1.47(-1.75%)
Mar 22, 2018	85.04	85.96	84.05	84.20	559,738	-1.84(-2.14%)
Mar 21, 2018	86.82	87.06	85.94	86.04	518,121	-0.63(-0.73%)
Mar 20, 2018	85.40	87.09	85.40	86.67	1,227,431	+1.37(+1.61%)
Mar 19, 2018		86.95	84.49	85.30	1,948,995	-1.65(-1.90%)
Mar 16, 2018	86.72	87.66	86.49	86.95	1,547,471	+0.20(+0.23%)
Mar 15, 2018	87.50	87.92	86.48	86.75	1,728,913	-0.44(-0.50%)
Mar 14, 2018	87.04	87.74	85.90	87.19	1,327,423	+0.24(+0.28%)
Mar 13, 2018	90.55	91.00	86.72	86.95	2,483,698	-4.00(-4.40%)
Mar 12, 2018	91.12	91.58	89.41	90.95	1,146,993	-0.04(-0.04%)
Mar 09, 2018	90.71	92.66	89.94	90.99	1,069,279	+0.18(+0.20%)
Mar 08, 2018	89.79	91.07	89.40	90.81	1,927,465	+1.23(+1.37%)
Mar 07, 2018		89.87		89.58	1,089,792	+0.05(+0.06%)
Mar 06, 2018	89.26	89.66	88.72	89.53	748,730	+0.18(+0.20%)
Mar 05, 2018	88.66	89.53	87.09	89.35	860,883	+0.30(+0.34%)
Mar 02, 2018	88.43	89.19	87.43	89.05	966,686	+0.26(+0.29%)
Mar 01, 2018	88.87	89.64	88.16	88.79	479,922	-0.25(-0.28%)
Feb 28, 2018	89.02	89.72	88.55	89.04	277,951	+0.21(+0.24%)
Feb 27, 2018	89.24	90.03	88.82	88.83	597,550	-0.40(-0.45%)
Feb 26, 2018	88.95	89.29	88.64	89.23	568,054	+0.52(+0.59%)
Feb 23, 2018	88.65	88.96	88.17	88.71	616,013	+0.45(+0.51%)
Feb 22, 2018	88.79	89.00	87.96	88.26	607,358	-0.34(-0.38%)
Feb 21, 2018	88.20	89.21	88.08	88.60	471,559	+0.14(+0.16%)
Feb 20, 2018	86.98	88.89	86.94	88.46	1,173,338	+1.30(+1.49%)
Feb 16, 2018		87.16	87.16	87.16	0	-0.09(-0.10%)
Feb 15, 2018		87.50	86.07	87.25	652,820	+1.18(+1.37%)
Feb 14, 2018	85.70	86.45	85.51	86.07	728,163	-0.10(-0.12%)
Feb 13, 2018	84.77	86.19	84.70	86.17	748,867	+0.97(+1.14%)
Feb 12, 2018	84.23	85.57	84.06	85.20	1,048,626	+1.39(+1.66%)
Feb 09, 2018	83.40	84.26	82.23	83.81	1,704,782	+1.08(+1.31%)
Feb 08, 2018		84.31	82.12	82.73	1,486,321	-1.25(-1.49%)
Feb 07, 2018	84.50	84.63	83.69	83.98	1,393,699	-0.68(-0.80%)
Feb 06, 2018	82.79	84.96	82.48	84.66	2,608,549	-0.57(-0.67%)
Feb 05, 2018	85.55	86.66	84.11	85.23	1,503,307	-1.34(-1.55%)
Feb 02, 2018	86.21	87.17	85.58	86.57	1,624,777	-0.53(-0.61%)
Feb 01, 2018	88.51	88.75	87.10	87.10	1,862,907	-1.68(-1.89%)
Jan 31, 2018	88.87	89.51	88.68	88.78	2,261,461	+0.31(+0.35%)
Jan 30, 2018	88.68	88.68	88.20	88.47	732,301	-0.91(-1.02%)
Jan 29, 2018	88.71	89.48	88.71	89.38	551,201	+0.24(+0.27%)
Jan 26, 2018	88.80	89.33	88.54	89.14	724,029	+0.90(+1.02%)
Jan 25, 2018	89.30	89.72	88.19	88.24	1,362,146	-0.72(-0.81%)
Jan 24, 2018	89.38	89.53	87.78	88.96	987,215	-0.46(-0.51%)
Jan 23, 2018	90.00	90.18	88.98	89.42	2,441,045	-0.43(-0.48%)
Jan 22, 2018		90.03	89.40	89.85	618,542	+0.05(+0.06%)
Jan 19, 2018	90.07	90.24	89.65	89.80	882,915	-0.15(-0.17%)
Jan 18, 2018	89.61	90.33	89.42	89.95	484,057	+0.33(+0.37%)
Jan 17, 2018	90.00	90.16	89.29	89.62	608,008	+0.11(+0.12%)
Jan 16, 2018	90.58	90.61	89.31	89.51	922,734	-0.48(-0.53%)
Jan 12, 2018		89.99	89.99	89.99	0	+1.50(+1.70%)
Jan 11, 2018	88.31	88.57	87.62	88.49	559,867	+0.46(+0.52%)
Jan 10, 2018	87.36	88.25	86.81	88.03	1,870,289	+0.12(+0.14%)
Jan 09, 2018	87.83	88.14	87.52	87.91	757,506	+0.09(+0.10%)
Jan 08, 2018	87.38	88.03	87.22	87.82	493,764	+0.36(+0.41%)
Jan 05, 2018	88.50	88.88	87.44	87.46	992,020	-0.89(-1.01%)
Jan 04, 2018	87.50	88.51	87.10	88.35	1,208,960	+1.15(+1.32%)
Jan 03, 2018	85.80	87.28	85.79	87.20	1,658,811	+1.62(+1.89%)

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.