Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		80.48	80.02	80.02	5,287	+0.05(+0.07%)
Jun 28, 2018	78.63	80.08	78.47	79.97	5,816	+0.97(+1.23%)
Jun 27, 2018	80.51	80.51	79.00	79.00	4,374	-1.54(-1.91%)
Jun 26, 2018	80.25	80.78	79.97	80.54	13,668	+0.55(+0.69%)
Jun 25, 2018	81.13	81.33	79.42	79.99	11,247	-1.97(-2.40%)
Jun 22, 2018	82.85	82.85	81.85	81.95	6,406	-0.88(-1.06%)
Jun 21, 2018	83.97	83.97	82.58	82.83	17,439	-1.14(-1.36%)
Jun 20, 2018	84.08	84.22	83.94	83.97	2,829	+0.28(+0.34%)
Jun 19, 2018	83.49	83.70	82.53	83.69	7,526	-0.67(-0.80%)
Jun 18, 2018	83.47	84.43	83.30	84.36	20,026	+0.44(+0.53%)
Jun 15, 2018		83.92	83.88	83.92	7,785	+0.04(+0.05%)
Jun 14, 2018	83.78	84.18	83.71	83.88	16,439	+0.34(+0.40%)
Jun 13, 2018	83.49	84.05	83.07	83.54	13,068	+0.32(+0.38%)
Jun 12, 2018	82.51	83.27	82.45	83.23	15,433	+1.03(+1.26%)
Jun 11, 2018	82.13	82.33	82.05	82.20	21,456	+0.48(+0.59%)
Jun 08, 2018	80.90	81.83	80.90	81.72	8,117	+0.22(+0.27%)
Jun 07, 2018	82.95	83.12	80.96	81.50	4,583	-1.12(-1.35%)
Jun 06, 2018		82.63		82.62	7,403	+0.46(+0.56%)
Jun 05, 2018	81.93	82.26	81.78	82.16	9,305	+0.64(+0.78%)
Jun 04, 2018	80.93	81.57	80.89	81.52	10,240	+0.91(+1.13%)
Jun 01, 2018	80.26	80.71	80.20	80.61	4,174	+0.75(+0.94%)
May 31, 2018	80.25	80.25	79.73	79.86	18,496	+0.00(+0.00%)
May 30, 2018	78.99	80.10	78.99	79.86	7,575	+0.80(+1.01%)
May 29, 2018	78.99	79.08	78.76	79.06	1,630	-0.16(-0.20%)
May 25, 2018		79.22	79.22	79.22	0	-0.39(-0.49%)
May 24, 2018	78.97	79.61	78.97	79.61	4,302	+0.33(+0.42%)
May 23, 2018	78.60	79.30	78.33	79.28	8,022	+0.36(+0.46%)
May 22, 2018	79.74	79.74	78.91	78.91	66,817	-0.28(-0.36%)
May 21, 2018	79.92	79.95	79.19	79.19	1,960	-0.26(-0.32%)
May 18, 2018	79.03	79.57	79.03	79.45	37,943	+0.48(+0.61%)
May 17, 2018	78.95	79.29	78.71	78.97	4,063	-0.09(-0.12%)
May 16, 2018	79.06	79.06	78.61	79.06	9,176	+0.38(+0.48%)
May 15, 2018	78.44	78.76	77.94	78.68	16,490	-0.13(-0.16%)
May 14, 2018	79.57	79.69	78.79	78.81	31,849	-0.94(-1.18%)
May 11, 2018	80.01	80.01	79.50	79.75	7,586	-0.57(-0.71%)
May 10, 2018	79.85	80.51	79.85	80.31	13,563	+0.62(+0.77%)
May 09, 2018	79.34	80.13	79.29	79.70	17,876	+0.53(+0.67%)
May 08, 2018	78.62	79.17	78.52	79.17	5,777	+0.67(+0.86%)
May 07, 2018	77.82	78.78	77.82	78.50	11,912	+0.68(+0.88%)
May 04, 2018	76.96	77.95	76.96	77.82	16,547	+1.01(+1.31%)
May 03, 2018	76.31	76.81	76.00	76.81	3,389	+0.11(+0.14%)
May 02, 2018	76.38	77.10	76.38	76.70	3,001	-0.10(-0.13%)
May 01, 2018	76.36	76.80	76.03	76.80	3,596	+0.34(+0.44%)
Apr 30, 2018	77.03	77.03	76.44	76.46	4,860	+0.08(+0.11%)
Apr 27, 2018	76.15	76.38	76.15	76.38	941	-0.34(-0.44%)
Apr 26, 2018	76.07	76.82	76.07	76.72	2,585	+1.45(+1.93%)
Apr 25, 2018	75.22	75.75	74.78	75.27	3,601	-0.50(-0.66%)
Apr 24, 2018	77.08	77.14	75.63	75.77	4,049	-0.99(-1.29%)
Apr 23, 2018	77.04	77.18	76.65	76.76	3,816	-0.06(-0.08%)
Apr 20, 2018	77.31	77.45	76.82	76.82	2,270	-1.00(-1.28%)
Apr 19, 2018	77.90	78.99	73.65	77.82	10,189	-0.22(-0.28%)
Apr 18, 2018	77.96	78.21	77.37	78.03	8,330	+0.30(+0.38%)
Apr 17, 2018	76.98	77.89	76.98	77.74	7,359	+1.39(+1.82%)
Apr 16, 2018	75.68	76.41	75.67	76.35	12,325	+1.02(+1.35%)
Apr 13, 2018	75.98	75.98	75.13	75.33	1,864	-0.54(-0.71%)
Apr 12, 2018	75.43	76.01	75.43	75.87	2,518	+0.80(+1.06%)
Apr 11, 2018	75.28	75.28	75.07	75.07	553	+0.08(+0.11%)
Apr 10, 2018	74.62	74.99	74.61	74.99	4,653	+1.08(+1.46%)
Apr 09, 2018	74.17	74.81	73.92	73.92	1,167	+0.27(+0.36%)
Apr 06, 2018	74.71	74.71	73.05	73.65	3,967	-1.33(-1.77%)
Apr 05, 2018	74.98	75.04	74.98	74.98	665	+0.44(+0.59%)
Apr 04, 2018	72.67	74.54	72.67	74.54	2,360	+1.22(+1.67%)
Apr 03, 2018	73.26	73.57	72.77	73.31	8,040	+0.25(+0.34%)

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.