Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	101.25	101.97	100.98	101.13	7,020,986	+0.04(+0.04%)
Jun 28, 2018	100.26	101.43	100.04	101.09	6,533,285	+0.78(+0.78%)
Jun 27, 2018	100.83	102.16	99.85	100.31	9,120,489	-0.29(-0.29%)
Jun 26, 2018	100.79	101.03	100.26	100.60	6,787,591	-0.18(-0.18%)
Jun 25, 2018	102.28	102.36	100.10	100.78	8,286,691	-1.82(-1.78%)
Jun 22, 2018	102.35	103.05	102.09	102.61	9,623,571	+0.43(+0.42%)
Jun 21, 2018	103.25	103.48	102.08	102.17	7,987,822	-1.22(-1.18%)
Jun 20, 2018	103.24	104.11	102.10	103.39	19,302,820	+1.01(+0.99%)
Jun 19, 2018	102.15	103.23	102.05	102.38	9,192,086	-0.93(-0.90%)
Jun 18, 2018	103.24	103.70	102.76	103.30	9,624,105	-1.73(-1.64%)
Jun 15, 2018		105.58	104.93	105.03	16,757,515	+0.10(+0.09%)
Jun 14, 2018	102.71	105.65	102.71	104.93	18,725,548	+2.35(+2.29%)
Jun 13, 2018	99.58	104.09	99.07	102.58	22,808,998	+1.91(+1.90%)
Jun 12, 2018	101.05	101.53	100.31	100.67	9,548,339	-0.02(-0.02%)
Jun 11, 2018	100.28	101.11	100.11	100.69	8,471,326	+0.36(+0.36%)
Jun 08, 2018	98.51	100.34	98.25	100.33	7,348,276	+1.46(+1.47%)
Jun 07, 2018	98.33	99.35	98.24	98.87	7,834,249	+0.54(+0.55%)
Jun 06, 2018		98.36		98.33	8,116,027	+1.90(+1.97%)
Jun 05, 2018	96.84	96.98	96.28	96.43	6,191,084	-0.29(-0.30%)
Jun 04, 2018	96.26	96.97	96.20	96.72	6,837,578	+0.85(+0.89%)
Jun 01, 2018	96.19	96.54	95.72	95.87	7,096,866	-0.11(-0.11%)
May 31, 2018	96.26	96.62	95.34	95.98	9,968,869	-0.49(-0.51%)
May 30, 2018	96.97	97.02	95.93	96.47	7,478,848	+0.28(+0.29%)
May 29, 2018	97.02	98.08	95.89	96.19	11,678,533	-2.42(-2.46%)
May 25, 2018		98.61	98.61	98.61	0	+0.09(+0.09%)
May 24, 2018	99.20	99.25	97.66	98.53	7,745,416	-0.75(-0.76%)
May 23, 2018	99.58	99.71	98.49	99.28	8,339,304	-1.14(-1.13%)
May 22, 2018	100.73	101.79	100.34	100.42	7,225,195	+0.01(+0.01%)
May 21, 2018	100.56	101.00	99.97	100.41	6,061,345	+0.13(+0.13%)
May 18, 2018	100.68	101.11	99.92	100.28	5,624,795	-0.40(-0.39%)
May 17, 2018	101.54	101.78	100.44	100.68	7,586,236	-0.68(-0.67%)
May 16, 2018	99.63	101.35	99.53	101.35	8,404,941	+2.05(+2.06%)
May 15, 2018	98.84	99.69	98.52	99.31	5,967,533	+0.46(+0.47%)
May 14, 2018	98.84	99.86	98.40	98.84	10,251,650	+0.36(+0.36%)
May 11, 2018	98.31	98.62	97.71	98.49	7,291,967	+0.38(+0.38%)
May 10, 2018	96.89	98.49	96.78	98.11	9,249,688	+1.65(+1.71%)
May 09, 2018	98.66	98.68	95.81	96.46	19,011,114	-1.76(-1.79%)
May 08, 2018	97.65	99.04	97.30	98.22	14,707,259	-0.67(-0.67%)
May 07, 2018	98.76	99.08	98.15	98.88	10,538,496	+1.28(+1.31%)
May 04, 2018	95.24	97.79	95.12	97.60	10,343,222	+2.31(+2.42%)
May 03, 2018	95.63	95.77	94.25	95.29	10,829,876	-0.83(-0.86%)
May 02, 2018	96.65	97.19	95.77	96.12	9,623,981	-0.42(-0.44%)
May 01, 2018	96.66	97.16	95.46	96.55	6,959,557	-0.26(-0.27%)
Apr 30, 2018	96.89	97.81	96.61	96.81	8,869,779	+1.06(+1.11%)
Apr 27, 2018	96.28	96.48	95.47	95.75	8,330,423	-0.59(-0.61%)
Apr 26, 2018	97.68	97.82	96.24	96.33	8,328,087	-1.26(-1.30%)
Apr 25, 2018	96.01	97.93	95.57	97.60	9,303,945	+1.63(+1.70%)
Apr 24, 2018	97.05	97.31	95.39	95.97	6,806,530	-0.67(-0.69%)
Apr 23, 2018	97.02	97.18	96.04	96.63	6,103,885	-0.09(-0.09%)
Apr 20, 2018	97.63	97.84	96.40	96.72	6,629,641	-0.63(-0.64%)
Apr 19, 2018	97.45	98.01	96.70	97.35	7,050,781	-0.31(-0.32%)
Apr 18, 2018	99.07	99.10	97.65	97.66	6,033,820	-0.93(-0.94%)
Apr 17, 2018	97.65	98.99	97.21	98.58	9,925,737	+1.86(+1.93%)
Apr 16, 2018	97.16	97.45	96.23	96.72	10,703,599	-0.11(-0.11%)
Apr 13, 2018	97.45	97.96	96.64	96.83	6,554,714	-0.04(-0.04%)
Apr 12, 2018	97.86	97.95	96.18	96.87	7,604,217	-0.40(-0.41%)
Apr 11, 2018	97.24	98.08	96.89	97.26	6,534,286	-0.55(-0.56%)
Apr 10, 2018	97.38	97.96	96.80	97.81	8,627,200	+1.61(+1.67%)
Apr 09, 2018	97.16	97.95	96.08	96.20	7,351,619	-0.63(-0.65%)
Apr 06, 2018	98.06	98.60	95.96	96.83	7,422,975	-1.70(-1.72%)
Apr 05, 2018	97.80	98.79	97.44	98.53	6,850,628	+1.12(+1.15%)
Apr 04, 2018	94.97	97.60	94.34	97.41	9,077,700	+1.48(+1.54%)
Apr 03, 2018	95.33	96.00	94.27	95.93	8,791,345	+0.73(+0.77%)

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.