Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	104.44	106.27	104.44	105.25	1,782,658	+0.58(+0.56%)
Jun 28, 2018	104.39	105.51	102.27	104.66	1,772,077	+0.57(+0.55%)
Jun 27, 2018	103.22	106.25	102.90	104.09	2,886,519	+2.87(+2.84%)
Jun 26, 2018	97.37	101.56	97.31	101.22	1,683,862	+3.95(+4.06%)
Jun 25, 2018	100.48	101.03	96.36	97.27	1,684,441	-3.17(-3.15%)
Jun 22, 2018	101.92	103.61	100.29	100.44	2,765,102	+1.46(+1.48%)
Jun 21, 2018	103.12	103.12	97.66	98.97	2,576,860	-4.66(-4.50%)
Jun 20, 2018		104.51	101.91	103.64	2,249,856	+1.58(+1.55%)
Jun 19, 2018	96.28	103.15	96.28	102.05	4,278,800	+4.00(+4.08%)
Jun 18, 2018	91.81	98.88	91.60	98.05	4,938,639	+5.60(+6.06%)
Jun 15, 2018		93.69	92.75	92.46	3,093,964	-0.30(-0.32%)
Jun 14, 2018	95.39	95.81	92.51	92.75	1,928,634	-1.92(-2.03%)
Jun 13, 2018	94.90	95.29	94.22	94.67	2,020,174	-0.42(-0.45%)
Jun 12, 2018	91.35	95.45	91.19	95.09	2,256,095	+4.04(+4.44%)
Jun 11, 2018	91.27	92.34	90.46	91.06	1,612,878	-0.10(-0.11%)
Jun 08, 2018	90.81	91.66	89.94	91.16	1,342,787	-0.13(-0.14%)
Jun 07, 2018	90.74	91.94	90.49	91.29	2,069,843	+1.52(+1.69%)
Jun 06, 2018	89.45	90.20	87.85	89.77	2,491,696	+0.54(+0.60%)
Jun 05, 2018	88.99	90.54	86.22	89.23	2,933,421	-0.12(-0.13%)
Jun 04, 2018	92.70	93.15	87.14	89.35	4,910,462	-3.04(-3.29%)
Jun 01, 2018	96.23	96.46	91.62	92.39	3,701,301	-4.21(-4.36%)
May 31, 2018	97.69	98.49	96.11	96.60	2,293,668	-1.63(-1.66%)
May 30, 2018	97.41	98.85	96.47	98.23	2,004,495	+1.44(+1.49%)
May 29, 2018	95.67	97.50	95.33	96.79	2,142,629	+0.52(+0.54%)
May 25, 2018		96.27	96.27	96.27	0	-3.71(-3.71%)
May 24, 2018	102.35	102.80	99.14	99.98	3,009,102	-3.72(-3.59%)
May 23, 2018	104.60	105.52	102.42	103.70	3,130,102	-2.07(-1.96%)
May 22, 2018	109.28	110.50	105.38	105.77	1,257,067	-3.62(-3.31%)
May 21, 2018	108.71	109.73	107.93	109.40	1,222,719	+1.74(+1.62%)
May 18, 2018	108.78	109.09	107.21	107.65	1,514,492	-1.24(-1.14%)
May 17, 2018	106.19	110.15	106.00	108.90	2,468,714	+3.30(+3.13%)
May 16, 2018	103.05	105.71	102.24	105.60	2,116,604	+2.88(+2.80%)
May 15, 2018	99.00	103.23	98.64	102.72	3,007,164	+3.43(+3.45%)
May 14, 2018	99.03	99.83	98.79	99.29	2,308,945	+0.34(+0.34%)
May 11, 2018	104.13	104.67	98.44	98.96	3,947,913	-4.77(-4.60%)
May 10, 2018	109.48	109.84	103.53	103.73	3,608,110	-5.38(-4.93%)
May 09, 2018	106.69	109.82	104.07	109.11	5,319,141	+1.44(+1.34%)
May 08, 2018	104.19	107.80	102.16	107.67	2,540,377	+3.58(+3.44%)
May 07, 2018	103.07	107.31	102.69	104.09	1,950,979	+2.35(+2.31%)
May 04, 2018	101.17	102.25	100.23	101.74	2,042,069	+0.63(+0.63%)
May 03, 2018	102.91	103.85	100.66	101.11	2,502,679	-1.93(-1.87%)
May 02, 2018	102.31	104.39	102.18	103.03	1,962,182	+0.66(+0.64%)
May 01, 2018	101.85	103.75	101.15	102.38	1,273,600	-0.28(-0.27%)
Apr 30, 2018	100.37	104.05	100.20	102.66	1,737,776	+2.08(+2.07%)
Apr 27, 2018	100.97	102.04	100.14	100.58	1,201,676	-0.81(-0.80%)
Apr 26, 2018	100.54	101.83	100.16	101.39	1,502,297	+0.89(+0.89%)
Apr 25, 2018	100.67	101.97	99.90	100.50	1,578,509	+0.02(+0.02%)
Apr 24, 2018	102.53	102.88	99.46	100.48	2,498,025	-2.01(-1.96%)
Apr 23, 2018	101.93	103.43	100.53	102.49	1,484,091	-0.13(-0.12%)
Apr 20, 2018	102.13	104.24	100.98	102.62	2,236,251	-0.38(-0.37%)
Apr 19, 2018	101.94	104.45	101.60	103.00	2,910,633	+1.42(+1.40%)
Apr 18, 2018	98.66	102.81	98.41	101.58	3,244,181	+3.84(+3.92%)
Apr 17, 2018	95.82	98.92	95.26	97.74	2,292,628	+2.61(+2.74%)
Apr 16, 2018	94.94	95.46	93.73	95.14	1,829,786	+0.27(+0.29%)
Apr 13, 2018	93.43	95.76	93.12	94.86	1,677,389	+1.89(+2.03%)
Apr 12, 2018	93.03	94.32	91.80	92.98	2,325,235	-0.16(-0.17%)
Apr 11, 2018	94.90	95.54	92.85	93.14	3,010,620	-0.67(-0.72%)
Apr 10, 2018	92.43	94.23	91.35	93.81	2,577,426	+3.27(+3.61%)
Apr 09, 2018	93.91	94.30	90.36	90.54	4,158,943	-2.66(-2.86%)
Apr 06, 2018	98.12	98.48	91.86	93.20	4,113,028	-6.23(-6.26%)
Apr 05, 2018	98.19	100.83	98.19	99.43	1,630,651	+1.46(+1.49%)
Apr 04, 2018	96.49	97.99	96.27	97.96	1,990,359	-0.69(-0.70%)
Apr 03, 2018	98.62	99.14	96.22	98.65	1,832,318	+0.94(+0.97%)

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.