Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		91.84	88.75	89.67	760,127	+0.03(+0.03%)
Jun 28, 2018	86.53	90.55	84.65	89.64	1,087,521	+3.07(+3.55%)
Jun 27, 2018	94.01	94.85	86.26	86.57	2,206,112	-7.39(-7.86%)
Jun 26, 2018	96.14	96.42	93.57	93.96	1,240,113	-1.95(-2.04%)
Jun 25, 2018	99.54	99.54	93.93	95.91	1,046,340	-5.66(-5.57%)
Jun 22, 2018	101.80	102.22	100.02	101.57	793,995	-0.11(-0.10%)
Jun 21, 2018	102.25	102.63	100.85	101.67	893,302	-0.27(-0.26%)
Jun 20, 2018	103.09	103.31	101.29	101.94	1,086,997	+0.00(+0.00%)
Jun 19, 2018	101.56	103.30	100.44	101.94	1,078,737	-3.36(-3.19%)
Jun 18, 2018	103.81	105.56	103.09	105.31	497,179	-0.27(-0.25%)
Jun 15, 2018		105.81	103.98	105.57	1,325,343	+1.59(+1.53%)
Jun 14, 2018	102.47	105.61	102.31	103.98	621,932	+1.71(+1.68%)
Jun 13, 2018	102.99	103.83	101.04	102.27	346,300	-0.51(-0.49%)
Jun 12, 2018	102.56	104.20	101.21	102.78	567,212	+1.19(+1.17%)
Jun 11, 2018	100.02	102.62	99.95	101.59	757,727	+2.11(+2.12%)
Jun 08, 2018	98.35	102.10	94.79	99.47	1,376,500	+0.32(+0.32%)
Jun 07, 2018	100.52	101.25	97.72	99.15	546,736	-1.60(-1.59%)
Jun 06, 2018			99.48	100.75	1,029,614	-3.90(-3.72%)
Jun 05, 2018	102.13	106.03	101.96	104.65	591,548	+2.84(+2.79%)
Jun 04, 2018	102.06	103.72	101.23	101.81	735,635	+0.94(+0.93%)
Jun 01, 2018	101.53	106.10	100.40	100.87	953,181	+0.79(+0.79%)
May 31, 2018	97.20	100.97	97.05	100.08	1,434,089	+3.24(+3.35%)
May 30, 2018	91.62	97.67	91.62	96.84	1,344,943	+5.73(+6.29%)
May 29, 2018	88.78	91.42	88.01	91.11	785,045	+1.90(+2.13%)
May 25, 2018		89.21	89.21	89.21	0	-1.09(-1.21%)
May 24, 2018	93.22	93.38	88.78	90.30	865,544	-2.98(-3.20%)
May 23, 2018	91.32	93.91	91.19	93.29	472,780	+0.92(+1.00%)
May 22, 2018	92.86	93.56	91.98	92.36	346,838	-0.53(-0.57%)
May 21, 2018	92.64	93.95	91.79	92.89	505,136	+1.45(+1.58%)
May 18, 2018	92.88	94.47	90.44	91.45	478,162	-1.31(-1.41%)
May 17, 2018	92.21	93.62	91.72	92.75	568,483	-0.66(-0.70%)
May 16, 2018	94.46	95.34	92.95	93.41	505,322	-1.17(-1.24%)
May 15, 2018	90.99	94.92	89.78	94.58	935,209	+1.80(+1.94%)
May 14, 2018	93.04	95.48	91.62	92.78	675,009	+0.40(+0.43%)
May 11, 2018	93.17	93.34	90.44	92.38	569,887	-0.76(-0.82%)
May 10, 2018	88.68	95.05	87.98	93.14	957,837	+4.65(+5.26%)
May 09, 2018	88.64	88.78	84.13	88.49	794,801	+0.83(+0.94%)
May 08, 2018	83.96	88.36	81.37	87.67	1,576,019	+1.33(+1.54%)
May 07, 2018	83.96	87.77	83.82	86.33	1,202,452	+3.05(+3.67%)
May 04, 2018	82.88	83.80	80.52	83.28	491,331	+0.05(+0.06%)
May 03, 2018	83.68	84.21	80.66	83.23	1,250,365	-1.17(-1.39%)
May 02, 2018	86.21	86.63	84.02	84.40	845,180	-2.17(-2.50%)
May 01, 2018	86.04	87.57	85.54	86.56	627,485	-0.04(-0.05%)
Apr 30, 2018	84.90	87.72	84.37	86.61	528,963	+2.35(+2.79%)
Apr 27, 2018	84.70	84.78	83.53	84.26	418,044	-0.48(-0.57%)
Apr 26, 2018	83.32	85.41	83.32	84.74	733,816	+2.10(+2.54%)
Apr 25, 2018	85.12	85.12	80.67	82.64	691,954	-2.75(-3.22%)
Apr 24, 2018	85.98	87.06	84.15	85.39	778,207	+0.46(+0.54%)
Apr 23, 2018	87.07	87.39	83.98	84.93	1,124,298	-2.35(-2.70%)
Apr 20, 2018	86.38	88.34	86.27	87.28	1,093,022	+0.68(+0.79%)
Apr 19, 2018	86.64	87.32	85.14	86.60	947,699	-0.23(-0.27%)
Apr 18, 2018	88.25	89.37	85.69	86.83	798,160	-0.86(-0.98%)
Apr 17, 2018	85.84	88.30	84.92	87.69	524,324	+2.04(+2.38%)
Apr 16, 2018	83.88	87.10	83.88	85.65	634,230	+1.74(+2.07%)
Apr 13, 2018	86.65	86.65	82.83	83.91	865,479	-2.28(-2.65%)
Apr 12, 2018	84.18	86.64	84.18	86.19	660,132	+2.26(+2.69%)
Apr 11, 2018	83.47	85.82	83.07	83.94	915,298	-0.06(-0.07%)
Apr 10, 2018	81.86	85.29	81.29	84.00	1,055,127	+4.68(+5.90%)
Apr 09, 2018	79.34	82.11	79.08	79.32	682,293	+1.00(+1.28%)
Apr 06, 2018	76.52	79.18	76.22	78.32	817,428	+0.65(+0.83%)
Apr 05, 2018	76.35	78.23	76.20	77.67	625,261	+1.93(+2.54%)
Apr 04, 2018	71.47	75.94	70.15	75.74	579,941	+1.35(+1.81%)
Apr 03, 2018	76.00	76.00	73.29	74.39	431,753	-0.53(-0.71%)

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.