Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		86.53	84.97	85.02	4,541,090	+1.32(+1.58%)
Jun 28, 2018	83.72	84.10	82.61	83.70	3,478,388	-0.31(-0.37%)
Jun 27, 2018	85.31	85.86	83.87	84.02	4,448,265	-0.56(-0.66%)
Jun 26, 2018	84.01	85.23	83.99	84.58	4,461,051	+0.76(+0.91%)
Jun 25, 2018	85.67	85.76	83.30	83.82	5,943,510	-2.29(-2.66%)
Jun 22, 2018	86.89	87.12	85.72	86.10	6,675,103	+0.78(+0.92%)
Jun 21, 2018	88.27	88.27	85.18	85.32	5,903,301	-3.46(-3.90%)
Jun 20, 2018	89.65	89.97	88.46	88.78	4,031,936	-0.68(-0.76%)
Jun 19, 2018	88.47	89.78	88.24	89.46	3,247,382	+0.06(+0.07%)
Jun 18, 2018	88.47	90.59	88.24	89.40	3,994,083	+1.04(+1.18%)
Jun 15, 2018		89.62	88.23	88.36	6,631,340	-1.26(-1.40%)
Jun 14, 2018	91.06	91.44	89.52	89.62	3,169,393	-0.81(-0.90%)
Jun 13, 2018	90.48	91.03	88.68	90.43	7,229,611	-0.11(-0.12%)
Jun 12, 2018	92.57	93.19	90.20	90.54	5,765,059	-1.96(-2.11%)
Jun 11, 2018	91.91	92.88	90.89	92.49	4,274,584	+0.65(+0.71%)
Jun 08, 2018	93.22	93.32	91.45	91.84	4,880,008	-1.36(-1.46%)
Jun 07, 2018	93.39	94.07	92.67	93.20	2,944,127	+0.22(+0.24%)
Jun 06, 2018			92.01	92.98	4,632,880	-1.63(-1.73%)
Jun 05, 2018	95.26	95.46	94.16	94.61	4,422,117	-0.85(-0.89%)
Jun 04, 2018	95.61	97.41	95.32	95.46	4,942,843	+0.51(+0.53%)
Jun 01, 2018	93.65	95.69	93.18	94.96	3,834,875	+1.98(+2.13%)
May 31, 2018	93.48	95.72	92.76	92.98	7,102,260	-0.77(-0.83%)
May 30, 2018	92.59	94.38	92.10	93.75	3,905,356	+2.10(+2.29%)
May 29, 2018	90.74	93.18	90.68	91.65	3,943,851	+0.57(+0.62%)
May 25, 2018		91.08	91.08	91.08	0	-2.42(-2.58%)
May 24, 2018	92.13	94.31	91.72	93.50	4,117,013	+0.64(+0.69%)
May 23, 2018	91.50	93.37	90.93	92.86	4,426,551	+0.69(+0.75%)
May 22, 2018	93.48	94.11	91.80	92.17	4,240,516	-1.47(-1.56%)
May 21, 2018	93.23	93.88	92.23	93.64	3,900,957	+1.15(+1.24%)
May 18, 2018	92.09	92.73	91.30	92.49	5,092,294	+0.65(+0.71%)
May 17, 2018	89.34	92.85	89.24	91.83	7,675,882	+3.62(+4.10%)
May 16, 2018	88.17	88.42	87.35	88.21	3,505,541	-0.08(-0.10%)
May 15, 2018	88.29	88.70	87.47	88.30	4,648,312	+0.02(+0.03%)
May 14, 2018	87.76	88.53	87.60	88.27	5,166,340	+0.94(+1.08%)
May 11, 2018	87.35	87.72	86.96	87.33	3,640,333	+0.11(+0.12%)
May 10, 2018	88.02	88.37	86.83	87.22	6,613,727	-0.25(-0.29%)
May 09, 2018	86.81	88.25	86.48	87.47	5,460,154	+1.24(+1.44%)
May 08, 2018	86.13	86.28	84.59	86.23	8,009,833	-0.37(-0.42%)
May 07, 2018	86.97	87.98	86.35	86.60	4,529,449	+0.21(+0.25%)
May 04, 2018	86.09	86.79	85.27	86.39	3,836,700	+0.02(+0.02%)
May 03, 2018	85.15	86.77	84.53	86.37	4,694,437	+0.85(+1.00%)
May 02, 2018	84.22	86.45	84.22	85.52	7,452,168	+1.17(+1.38%)
May 01, 2018	84.00	84.61	82.87	84.35	4,831,396	-0.16(-0.19%)
Apr 30, 2018	83.86	86.33	83.70	84.51	7,439,410	+0.88(+1.05%)
Apr 27, 2018	85.03	85.56	83.28	83.64	3,489,859	-1.34(-1.58%)
Apr 26, 2018	83.64	85.19	81.48	84.98	6,447,834	+2.18(+2.63%)
Apr 25, 2018	82.11	83.20	80.96	82.80	4,987,197	+0.30(+0.36%)
Apr 24, 2018	83.31	84.53	82.02	82.50	4,305,013	-0.74(-0.89%)
Apr 23, 2018	82.85	83.25	81.88	83.24	2,838,925	+0.54(+0.65%)
Apr 20, 2018	82.16	82.74	81.81	82.70	3,668,881	+0.27(+0.32%)
Apr 19, 2018	81.93	82.73	81.01	82.43	4,253,035	+0.50(+0.61%)
Apr 18, 2018	81.72	82.91	81.29	81.93	5,125,482	+0.65(+0.80%)
Apr 17, 2018	80.47	81.47	79.30	81.28	4,816,137	+0.91(+1.14%)
Apr 16, 2018	77.91	81.02	77.81	80.37	7,713,098	+2.79(+3.59%)
Apr 13, 2018	77.21	77.88	76.53	77.58	3,466,787	+0.99(+1.29%)
Apr 12, 2018	76.68	77.16	75.92	76.59	4,259,565	+0.17(+0.22%)
Apr 11, 2018	75.41	76.88	74.92	76.42	4,603,235	+1.08(+1.44%)
Apr 10, 2018	74.18	75.59	73.95	75.34	4,601,160	+2.19(+3.00%)
Apr 09, 2018	73.00	74.05	72.80	73.14	4,796,037	+0.63(+0.87%)
Apr 06, 2018	72.42	73.14	71.44	72.51	4,504,887	-0.52(-0.71%)
Apr 05, 2018	71.48	73.30	71.39	73.03	4,943,103	+1.91(+2.69%)
Apr 04, 2018	69.40	71.32	68.57	71.12	4,803,619	+0.50(+0.70%)
Apr 03, 2018	70.24	70.67	69.59	70.62	3,846,717	+0.87(+1.25%)

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.