Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	84.39	85.51	83.82	85.10	3,533,756	+0.17(+0.20%)
Jun 28, 2018	84.22	85.10	83.98	84.93	2,644,532	+1.00(+1.19%)
Jun 27, 2018	83.98	84.84	83.63	83.93	2,249,544	-0.02(-0.03%)
Jun 26, 2018	82.60	84.06	82.25	83.95	4,653,557	+1.64(+1.99%)
Jun 25, 2018	81.73	82.43	81.32	82.31	2,753,666	+0.54(+0.66%)
Jun 22, 2018	81.43	82.14	80.79	81.77	3,876,148	+0.54(+0.67%)
Jun 21, 2018	80.94	81.73	80.92	81.23	1,461,727	+0.25(+0.31%)
Jun 20, 2018	80.27	81.21	79.95	80.98	2,313,110	+0.52(+0.65%)
Jun 19, 2018	79.33	81.06	79.33	80.46	3,172,509	+0.77(+0.96%)
Jun 18, 2018	79.52	79.82	79.26	79.69	2,840,460	-0.10(-0.13%)
Jun 15, 2018		79.86	79.86	79.79	4,211,522	-0.06(-0.08%)
Jun 14, 2018	78.92	80.46	78.92	79.86	4,349,281	+0.91(+1.15%)
Jun 13, 2018	81.57	81.70	78.84	78.95	3,336,351	-2.82(-3.45%)
Jun 12, 2018	80.59	81.79	80.07	81.77	3,797,908	+1.05(+1.31%)
Jun 11, 2018	80.42	81.41	80.28	80.71	2,485,100	+0.23(+0.28%)
Jun 08, 2018	80.23	80.61	79.72	80.49	3,636,588	+0.44(+0.55%)
Jun 07, 2018	80.60	80.69	79.57	80.05	2,227,415	-0.32(-0.40%)
Jun 06, 2018				80.37	2,824,854	-0.20(-0.25%)
Jun 05, 2018	81.53	81.61	80.30	80.57	3,648,553	-0.93(-1.14%)
Jun 04, 2018	81.54	82.01	80.91	81.50	3,130,204	+0.42(+0.52%)
Jun 01, 2018	81.47	81.47	80.31	81.08	1,709,615	-0.27(-0.34%)
May 31, 2018	80.90	81.46	80.42	81.35	3,999,711	+0.10(+0.12%)
May 30, 2018	80.74	81.58	80.47	81.25	1,725,842	+0.44(+0.54%)
May 29, 2018	80.06	81.31	80.03	80.81	3,341,197	+0.56(+0.70%)
May 25, 2018		80.25	80.25	80.25	0	+0.70(+0.87%)
May 24, 2018	79.90	80.10	79.24	79.56	1,988,465	-0.24(-0.30%)
May 23, 2018	79.45	79.93	79.14	79.80	1,347,755	+0.34(+0.43%)
May 22, 2018	79.68	79.76	78.98	79.46	3,309,495	-0.30(-0.37%)
May 21, 2018	80.34	80.37	79.16	79.75	2,061,376	-0.10(-0.13%)
May 18, 2018	79.61	80.61	79.37	79.85	2,538,729	+0.25(+0.31%)
May 17, 2018	80.56	80.59	79.28	79.60	2,515,132	-0.84(-1.05%)
May 16, 2018	80.52	80.80	80.07	80.45	2,175,855	-0.23(-0.28%)
May 15, 2018	80.29	80.71	79.45	80.67	3,767,307	-0.01(-0.01%)
May 14, 2018	80.99	81.23	80.10	80.68	1,634,648	-0.25(-0.31%)
May 11, 2018	82.02	82.53	80.63	80.93	1,889,754	-1.02(-1.25%)
May 10, 2018	81.24	82.77	81.15	81.95	2,785,457	+0.88(+1.09%)
May 09, 2018	80.46	81.11	79.82	81.07	3,144,260	+0.82(+1.02%)
May 08, 2018	79.77	80.29	79.33	80.25	3,498,187	+0.14(+0.18%)
May 07, 2018	80.64	81.19	79.60	80.11	2,145,142	-0.59(-0.73%)
May 04, 2018	79.29	81.23	79.29	80.70	2,383,388	+1.36(+1.71%)
May 03, 2018	78.79	79.75	78.31	79.34	2,667,623	+0.59(+0.74%)
May 02, 2018	78.46	79.73	78.45	78.75	4,754,770	-0.03(-0.04%)
May 01, 2018	79.09	79.45	77.93	78.78	4,745,104	-0.01(-0.01%)
Apr 30, 2018	78.10	81.06	77.21	78.79	8,563,732	-0.34(-0.43%)
Apr 27, 2018	80.39	80.55	78.50	79.14	5,699,036	-2.96(-3.61%)
Apr 26, 2018	82.19	82.71	81.82	82.10	4,278,873	-0.08(-0.10%)
Apr 25, 2018	82.00	82.31	81.74	82.17	2,683,146	-0.12(-0.14%)
Apr 24, 2018	82.33	83.12	81.85	82.29	4,950,110	+0.31(+0.38%)
Apr 23, 2018	80.67	82.04	80.43	81.98	3,990,946	+1.82(+2.27%)
Apr 20, 2018	80.35	81.90	80.03	80.16	3,846,477	-0.02(-0.02%)
Apr 19, 2018	82.10	82.46	79.30	80.17	5,516,230	-3.09(-3.71%)
Apr 18, 2018	82.79	83.99	82.37	83.26	2,668,651	+0.35(+0.42%)
Apr 17, 2018	81.95	83.63	81.49	82.91	4,045,308	+1.41(+1.73%)
Apr 16, 2018	81.47	82.06	81.01	81.49	2,226,127	+0.45(+0.55%)
Apr 13, 2018	81.52	82.03	80.56	81.05	1,783,608	-0.08(-0.10%)
Apr 12, 2018	82.17	82.24	80.55	81.13	2,673,696	-0.78(-0.95%)
Apr 11, 2018	80.35	83.07	80.12	81.91	3,412,872	+0.95(+1.18%)
Apr 10, 2018	85.52	85.79	79.43	80.95	7,578,613	-4.08(-4.80%)
Apr 09, 2018	84.49	85.95	84.30	85.03	3,095,838	+0.66(+0.79%)
Apr 06, 2018	85.81	86.17	84.27	84.37	2,910,324	-1.40(-1.63%)
Apr 05, 2018	85.14	86.18	84.77	85.77	3,551,142	+0.70(+0.82%)
Apr 04, 2018	83.53	85.24	83.53	85.07	3,901,278	+1.19(+1.42%)
Apr 03, 2018	85.18	85.29	83.17	83.88	4,966,989	-1.10(-1.30%)

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.