Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	80.67	81.19	79.91	79.97	1,901,160	-0.33(-0.41%)
Jun 28, 2018	80.14	80.83	79.58	80.30	1,986,001	+0.22(+0.27%)
Jun 27, 2018	81.12	82.30	79.97	80.08	2,548,129	-0.52(-0.64%)
Jun 26, 2018	80.36	80.78	79.93	80.60	2,131,136	+0.15(+0.19%)
Jun 25, 2018	80.97	81.37	79.49	80.45	2,961,954	-0.68(-0.84%)
Jun 22, 2018	81.71	82.05	80.12	81.13	3,902,633	-0.60(-0.74%)
Jun 21, 2018	81.26	81.85	80.85	81.73	2,550,917	+0.01(+0.01%)
Jun 20, 2018	80.67	81.81	80.07	81.72	2,400,397	+1.57(+1.95%)
Jun 19, 2018	79.47	80.46	79.18	80.15	2,091,882	+0.00(+0.00%)
Jun 18, 2018	79.84	80.56	79.41	80.15	3,151,234	-0.18(-0.22%)
Jun 15, 2018		80.54	79.73	80.33	4,083,296	+0.60(+0.76%)
Jun 14, 2018	79.91	80.91	79.35	79.73	2,422,736	-0.18(-0.22%)
Jun 13, 2018	81.07	81.30	79.52	79.91	3,496,831	-0.96(-1.19%)
Jun 12, 2018	81.09	81.12	80.12	80.87	2,541,644	+0.14(+0.18%)
Jun 11, 2018	80.60	81.46	80.25	80.73	2,359,686	-0.05(-0.06%)
Jun 08, 2018	80.00	80.89	79.69	80.78	2,657,724	+0.71(+0.88%)
Jun 07, 2018	79.81	80.47	79.61	80.08	3,180,902	+0.56(+0.70%)
Jun 06, 2018		79.57		79.52	2,742,190	+0.57(+0.73%)
Jun 05, 2018	78.35	79.43	78.08	78.95	2,924,585	+0.71(+0.90%)
Jun 04, 2018	76.64	78.61	76.63	78.24	3,972,732	+2.29(+3.01%)
Jun 01, 2018	74.68	76.49	74.38	75.95	4,008,049	+1.72(+2.32%)
May 31, 2018	74.22	75.30	73.87	74.23	3,416,419	-0.02(-0.03%)
May 30, 2018	72.94	74.51	72.19	74.25	3,894,285	+1.56(+2.15%)
May 29, 2018	72.57	73.29	71.93	72.69	5,178,207	-0.09(-0.13%)
May 25, 2018		72.78	72.78	72.78	0	-5.29(-6.77%)
May 24, 2018	77.67	78.69	77.00	78.07	4,327,831	+0.33(+0.42%)
May 23, 2018	76.77	77.87	76.37	77.74	2,649,848	+0.25(+0.33%)
May 22, 2018	77.41	78.67	77.10	77.49	3,925,848	+0.39(+0.50%)
May 21, 2018	78.17	78.20	76.73	77.10	3,966,969	-0.51(-0.65%)
May 18, 2018	77.84	78.20	77.32	77.61	3,878,288	-0.90(-1.15%)
May 17, 2018	78.16	79.03	77.97	78.51	2,142,781	+0.06(+0.07%)
May 16, 2018	78.75	79.59	78.17	78.46	2,431,536	+0.56(+0.72%)
May 15, 2018	77.40	77.97	77.05	77.89	2,654,364	+0.10(+0.13%)
May 14, 2018	77.35	78.02	77.07	77.79	1,877,520	+0.68(+0.88%)
May 11, 2018	76.64	77.58	76.23	77.11	1,886,676	+0.59(+0.77%)
May 10, 2018	77.14	77.17	75.66	76.52	2,148,312	-0.51(-0.66%)
May 09, 2018	75.98	77.04	75.29	77.03	2,167,295	+0.95(+1.25%)
May 08, 2018	74.91	76.45	74.59	76.08	2,854,795	+1.32(+1.76%)
May 07, 2018	76.09	76.22	74.23	74.76	2,707,007	-1.20(-1.57%)
May 04, 2018	75.36	76.33	74.46	75.95	3,440,663	+0.32(+0.42%)
May 03, 2018	74.77	76.20	74.24	75.63	2,243,304	+0.62(+0.83%)
May 02, 2018	74.60	75.75	73.70	75.01	2,450,285	+0.31(+0.42%)
May 01, 2018	75.68	75.87	73.69	74.70	2,644,071	-1.38(-1.82%)
Apr 30, 2018	77.27	77.93	75.98	76.09	3,240,886	-0.78(-1.02%)
Apr 27, 2018	75.60	77.20	75.32	76.87	2,688,775	+1.19(+1.57%)
Apr 26, 2018	73.73	75.74	73.42	75.68	2,364,213	+2.00(+2.72%)
Apr 25, 2018	72.91	74.02	72.61	73.68	1,700,233	+0.54(+0.73%)
Apr 24, 2018	74.04	74.19	72.67	73.14	2,281,595	-0.40(-0.54%)
Apr 23, 2018	72.90	73.77	72.55	73.54	2,219,660	+0.77(+1.06%)
Apr 20, 2018	74.09	74.13	72.44	72.76	2,453,022	-1.35(-1.82%)
Apr 19, 2018	74.02	74.35	73.29	74.11	2,661,112	-0.13(-0.18%)
Apr 18, 2018	74.18	75.28	74.00	74.24	2,452,616	+0.11(+0.15%)
Apr 17, 2018	73.78	74.54	73.35	74.13	2,479,867	+1.11(+1.52%)
Apr 16, 2018	72.16	73.27	71.87	73.02	2,280,866	+1.34(+1.86%)
Apr 13, 2018	73.76	74.01	71.50	71.68	2,578,531	-1.86(-2.53%)
Apr 12, 2018	73.12	74.23	72.92	73.54	1,902,740	+0.80(+1.10%)
Apr 11, 2018	72.85	73.86	72.56	72.74	2,423,966	-0.77(-1.05%)
Apr 10, 2018	73.38	74.02	72.98	73.52	1,797,922	+1.11(+1.53%)
Apr 09, 2018	73.39	73.78	72.33	72.41	2,228,759	-0.48(-0.66%)
Apr 06, 2018				72.89	3,244,968	-2.18(-2.91%)
Apr 05, 2018	74.24	75.38	73.56	75.07	2,343,908	+1.07(+1.45%)
Apr 04, 2018	71.09	74.10	71.09	74.00	2,936,470	+2.29(+3.19%)
Apr 03, 2018	71.47	72.20	70.89	71.71	2,419,680	+0.40(+0.57%)

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.