Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			89.65	89.70	22,039,852	-0.63(-0.70%)
Jun 28, 2018	89.25	90.78	89.10	90.33	16,824,232	+1.45(+1.64%)
Jun 27, 2018	90.11	91.18	88.86	88.87	18,903,454	-1.39(-1.54%)
Jun 26, 2018	90.14	90.57	88.76	90.27	19,830,132	+0.06(+0.07%)
Jun 25, 2018	90.95	90.99	89.49	90.21	19,634,714	-0.83(-0.91%)
Jun 22, 2018	93.11	93.29	90.83	91.03	23,162,496	-1.52(-1.64%)
Jun 21, 2018	92.19	93.15	91.73	92.55	12,833,564	-0.03(-0.03%)
Jun 20, 2018	93.12	93.52	92.49	92.57	10,310,273	-0.01(-0.01%)
Jun 19, 2018	92.02	92.87	91.76	92.58	14,761,463	-0.54(-0.58%)
Jun 18, 2018	92.33	93.30	91.84	93.12	11,363,823	+0.24(+0.26%)
Jun 15, 2018		93.29	91.48	92.88	30,236,878	-0.11(-0.12%)
Jun 14, 2018	94.93	95.00	92.78	92.99	23,798,088	-1.67(-1.76%)
Jun 13, 2018	95.09	95.93	94.33	94.66	17,397,900	-0.19(-0.20%)
Jun 12, 2018	95.67	96.01	94.28	94.85	17,765,098	-0.55(-0.58%)
Jun 11, 2018	95.65	96.33	95.35	95.40	14,684,305	-0.24(-0.25%)
Jun 08, 2018	95.22	95.67	94.74	95.65	12,061,921	+0.27(+0.28%)
Jun 07, 2018	95.71	95.98	94.71	95.38	15,614,905	+0.38(+0.40%)
Jun 06, 2018		95.33		95.00	17,950,110	+2.17(+2.34%)
Jun 05, 2018	93.18	93.24	92.17	92.83	12,097,193	-0.53(-0.56%)
Jun 04, 2018	93.82	94.05	93.20	93.36	10,373,802	+0.04(+0.05%)
Jun 01, 2018	93.26	93.78	92.80	93.31	15,792,096	+1.20(+1.30%)
May 31, 2018	92.93	93.13	91.61	92.12	23,007,258	-1.15(-1.24%)
May 30, 2018	92.66	93.49	91.81	93.27	20,316,444	+2.08(+2.28%)
May 29, 2018	93.98	94.00	90.35	91.19	35,595,340	-4.07(-4.27%)
May 25, 2018		95.26	95.26	95.26	0	-0.49(-0.51%)
May 24, 2018	96.53	96.54	94.79	95.75	16,361,405	-1.08(-1.12%)
May 23, 2018	96.85	97.07	95.65	96.83	13,305,456	-0.45(-0.46%)
May 22, 2018	96.71	98.38	96.66	97.28	13,364,015	+0.74(+0.77%)
May 21, 2018	96.46	96.88	96.34	96.54	10,968,448	+0.88(+0.92%)
May 18, 2018	97.06	97.10	95.41	95.66	13,715,202	-1.58(-1.62%)
May 17, 2018	97.45	97.63	96.58	97.24	10,010,424	-0.33(-0.34%)
May 16, 2018	97.18	97.87	96.95	97.57	8,795,184	+0.27(+0.27%)
May 15, 2018	98.06	98.06	96.90	97.30	13,400,890	-0.75(-0.76%)
May 14, 2018	98.23	98.74	97.91	98.05	10,118,905	+0.03(+0.04%)
May 11, 2018	98.56	98.76	97.86	98.01	11,910,760	-0.37(-0.38%)
May 10, 2018	97.44	98.51	97.06	98.38	10,639,846	+0.76(+0.78%)
May 09, 2018	95.93	97.82	95.58	97.63	13,205,320	+2.08(+2.18%)
May 08, 2018	94.29	95.84	94.07	95.54	14,571,162	+1.39(+1.48%)
May 07, 2018	93.62	94.42	93.28	94.15	10,872,933	+0.81(+0.87%)
May 04, 2018	91.62	93.61	91.23	93.34	13,902,880	+1.02(+1.11%)
May 03, 2018	92.62	92.75	90.54	92.31	17,864,792	-0.59(-0.63%)
May 02, 2018	93.06	94.25	92.74	92.90	14,128,211	-0.74(-0.79%)
May 01, 2018	93.36	93.80	92.57	93.64	12,198,157	+0.00(+0.00%)
Apr 30, 2018	94.48	94.95	93.61	93.64	15,966,129	-0.53(-0.57%)
Apr 27, 2018	94.30	94.83	93.94	94.17	10,901,169	-0.60(-0.64%)
Apr 26, 2018	94.66	95.40	94.12	94.78	11,964,131	+0.09(+0.10%)
Apr 25, 2018	94.92	95.15	93.49	94.68	15,736,397	-0.36(-0.38%)
Apr 24, 2018	96.20	97.19	94.34	95.04	19,112,442	-0.45(-0.47%)
Apr 23, 2018	96.04	96.37	95.23	95.49	13,109,772	-0.46(-0.48%)
Apr 20, 2018	96.67	97.05	95.45	95.96	18,104,070	-0.22(-0.22%)
Apr 19, 2018	94.29	96.30	94.26	96.17	20,806,408	+2.07(+2.20%)
Apr 18, 2018	95.15	95.61	93.73	94.11	18,677,580	-0.77(-0.81%)
Apr 17, 2018	95.87	96.34	94.68	94.87	18,005,834	+0.00(+0.00%)
Apr 16, 2018	95.50	95.96	94.51	94.87	19,246,920	-0.08(-0.08%)
Apr 13, 2018	99.01	99.12	93.87	94.95	45,482,988	-2.64(-2.71%)
Apr 12, 2018	96.03	98.47	95.98	97.59	19,070,106	+2.37(+2.49%)
Apr 11, 2018	96.12	96.25	95.13	95.22	16,828,254	-1.63(-1.68%)
Apr 10, 2018	96.52	97.16	95.91	96.85	16,261,595	+1.82(+1.91%)
Apr 09, 2018	94.70	97.26	94.60	95.03	18,554,300	+1.13(+1.20%)
Apr 06, 2018	95.16	96.02	92.81	93.91	21,962,748	-2.40(-2.49%)
Apr 05, 2018	96.09	97.13	95.89	96.31	19,299,166	+1.25(+1.31%)
Apr 04, 2018	91.73	95.25	91.66	95.06	17,843,350	+1.42(+1.52%)
Apr 03, 2018	92.81	93.79	91.87	93.64	16,405,009	+1.27(+1.37%)

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.