Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		88.40	86.81	86.86	4,444,767	+1.35(+1.58%)
Jun 28, 2018	85.53	85.92	84.40	85.52	3,404,606	-0.32(-0.37%)
Jun 27, 2018	87.16	87.72	85.69	85.84	4,353,911	-0.57(-0.66%)
Jun 26, 2018	85.83	87.08	85.81	86.41	4,366,426	+0.78(+0.91%)
Jun 25, 2018	87.52	87.62	85.10	85.63	5,817,440	-2.34(-2.66%)
Jun 22, 2018	88.78	89.01	87.58	87.97	6,533,514	+0.80(+0.92%)
Jun 21, 2018	90.18	90.18	87.03	87.17	5,778,084	-3.53(-3.90%)
Jun 20, 2018	91.59	91.92	90.38	90.70	3,946,413	-0.70(-0.76%)
Jun 19, 2018	90.39	91.72	90.16	91.40	3,178,500	+0.06(+0.07%)
Jun 18, 2018	90.39	92.55	90.15	91.34	3,909,363	+1.07(+1.18%)
Jun 15, 2018		91.56	90.14	90.27	6,490,680	-1.29(-1.40%)
Jun 14, 2018	93.03	93.42	91.46	91.56	3,102,166	-0.83(-0.90%)
Jun 13, 2018	92.44	93.00	90.60	92.39	7,076,261	-0.11(-0.12%)
Jun 12, 2018	94.58	95.21	92.15	92.50	5,642,774	-2.00(-2.11%)
Jun 11, 2018	93.90	94.89	92.86	94.50	4,183,914	+0.67(+0.71%)
Jun 08, 2018	95.24	95.34	93.43	93.83	4,776,496	-1.39(-1.46%)
Jun 07, 2018	95.42	96.11	94.68	95.22	2,881,678	+0.23(+0.24%)
Jun 06, 2018			94.00	94.99	4,534,610	-1.67(-1.73%)
Jun 05, 2018	97.33	97.52	96.20	96.66	4,328,317	-0.87(-0.89%)
Jun 04, 2018	97.68	99.52	97.38	97.53	4,837,998	+0.52(+0.53%)
Jun 01, 2018	95.68	97.77	95.20	97.01	3,753,532	+2.02(+2.13%)
May 31, 2018	95.51	97.79	94.77	94.99	6,951,611	-0.79(-0.83%)
May 30, 2018	94.60	96.43	94.10	95.78	3,822,518	+2.15(+2.29%)
May 29, 2018	92.71	95.20	92.65	93.64	3,860,197	+0.58(+0.62%)
May 25, 2018		93.06	93.06	93.06	0	-2.47(-2.58%)
May 24, 2018	94.13	96.36	93.71	95.53	4,029,685	+0.65(+0.69%)
May 23, 2018	93.48	95.39	92.90	94.87	4,332,658	+0.71(+0.75%)
May 22, 2018	95.51	96.15	93.79	94.17	4,150,569	-1.50(-1.56%)
May 21, 2018	95.25	95.92	94.23	95.67	3,818,212	+1.18(+1.24%)
May 18, 2018	94.09	94.74	93.28	94.49	4,984,279	+0.67(+0.71%)
May 17, 2018	91.28	94.87	91.18	93.82	7,513,066	+3.70(+4.10%)
May 16, 2018	90.09	90.34	89.25	90.12	3,431,183	-0.09(-0.10%)
May 15, 2018	90.20	90.62	89.37	90.21	4,549,715	+0.02(+0.03%)
May 14, 2018	89.67	90.44	89.50	90.19	5,056,756	+0.97(+1.08%)
May 11, 2018	89.24	89.62	88.85	89.22	3,563,117	+0.11(+0.12%)
May 10, 2018	89.93	90.28	88.72	89.11	6,473,441	-0.26(-0.29%)
May 09, 2018	88.69	90.16	88.36	89.37	5,344,337	+1.27(+1.44%)
May 08, 2018	88.00	88.15	86.42	88.10	7,839,934	-0.37(-0.42%)
May 07, 2018	88.86	89.88	88.22	88.48	4,433,373	+0.22(+0.25%)
May 04, 2018	87.95	88.67	87.12	88.26	3,755,319	+0.02(+0.02%)
May 03, 2018	87.00	88.65	86.37	88.24	4,594,861	+0.87(+1.00%)
May 02, 2018	86.05	88.32	86.05	87.37	7,294,097	+1.19(+1.38%)
May 01, 2018	85.82	86.44	84.66	86.18	4,728,916	-0.16(-0.19%)
Apr 30, 2018	85.68	88.20	85.51	86.34	7,281,611	+0.90(+1.05%)
Apr 27, 2018	86.87	87.41	85.09	85.45	3,415,834	-1.37(-1.58%)
Apr 26, 2018	85.46	87.04	83.24	86.82	6,311,067	+2.23(+2.63%)
Apr 25, 2018	83.89	85.00	82.72	84.59	4,881,412	+0.30(+0.36%)
Apr 24, 2018	85.11	86.36	83.80	84.29	4,213,698	-0.76(-0.89%)
Apr 23, 2018	84.65	85.05	83.66	85.04	2,778,707	+0.55(+0.65%)
Apr 20, 2018	83.95	84.54	83.58	84.49	3,591,059	+0.27(+0.32%)
Apr 19, 2018	83.70	84.52	82.76	84.22	4,162,822	+0.51(+0.61%)
Apr 18, 2018	83.49	84.71	83.05	83.70	5,016,764	+0.66(+0.80%)
Apr 17, 2018	82.22	83.24	81.01	83.04	4,713,981	+0.93(+1.14%)
Apr 16, 2018	79.59	82.78	79.49	82.11	7,549,493	+2.85(+3.59%)
Apr 13, 2018	78.89	79.57	78.19	79.26	3,393,252	+1.01(+1.29%)
Apr 12, 2018	78.34	78.83	77.56	78.25	4,169,214	+0.17(+0.22%)
Apr 11, 2018	77.04	78.54	76.54	78.08	4,505,595	+1.11(+1.44%)
Apr 10, 2018	75.79	77.23	75.55	76.97	4,503,564	+2.24(+3.00%)
Apr 09, 2018	74.58	75.66	74.38	74.73	4,694,307	+0.65(+0.87%)
Apr 06, 2018	73.99	74.72	72.99	74.08	4,409,333	-0.53(-0.71%)
Apr 05, 2018	73.03	74.89	72.94	74.61	4,838,253	+1.95(+2.69%)
Apr 04, 2018	70.90	72.87	70.06	72.66	4,701,728	+0.51(+0.70%)
Apr 03, 2018	71.76	72.20	71.09	72.15	3,765,123	+0.89(+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.