Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		87.74	86.16	86.21	4,478,540	+1.34(+1.58%)
Jun 28, 2018	84.89	85.28	83.76	84.87	3,430,476	-0.32(-0.37%)
Jun 27, 2018	86.51	87.06	85.04	85.19	4,386,993	-0.57(-0.66%)
Jun 26, 2018	85.18	86.42	85.16	85.76	4,399,603	+0.77(+0.91%)
Jun 25, 2018	86.86	86.96	84.46	84.99	5,861,643	-2.32(-2.65%)
Jun 22, 2018	88.11	88.34	86.92	87.31	6,583,158	+0.79(+0.92%)
Jun 21, 2018	89.50	89.50	86.37	86.51	5,821,987	-3.51(-3.90%)
Jun 20, 2018	90.90	91.23	89.69	90.02	3,976,399	-0.69(-0.76%)
Jun 19, 2018	89.71	91.03	89.48	90.71	3,202,651	+0.06(+0.07%)
Jun 18, 2018	89.71	91.86	89.47	90.65	3,939,068	+1.06(+1.18%)
Jun 15, 2018		90.87	89.46	89.59	6,539,998	-1.28(-1.40%)
Jun 14, 2018	92.33	92.71	90.77	90.87	3,125,737	-0.82(-0.90%)
Jun 13, 2018	91.74	92.30	89.92	91.69	7,130,028	-0.11(-0.12%)
Jun 12, 2018	93.86	94.49	91.46	91.80	5,685,649	-1.98(-2.12%)
Jun 11, 2018	93.19	94.17	92.16	93.79	4,215,705	+0.66(+0.71%)
Jun 08, 2018	94.52	94.63	92.73	93.12	4,812,789	-1.38(-1.46%)
Jun 07, 2018	94.70	95.38	93.96	94.50	2,903,574	+0.23(+0.24%)
Jun 06, 2018			93.30	94.28	4,569,066	-1.66(-1.73%)
Jun 05, 2018	96.59	96.79	95.47	95.93	4,361,205	-0.86(-0.89%)
Jun 04, 2018	96.94	98.77	96.65	96.80	4,874,759	+0.51(+0.53%)
Jun 01, 2018	94.96	97.03	94.48	96.28	3,782,052	+2.01(+2.13%)
May 31, 2018	94.79	97.05	94.05	94.28	7,004,431	-0.79(-0.83%)
May 30, 2018	93.89	95.70	93.39	95.06	3,851,563	+2.13(+2.29%)
May 29, 2018	92.01	94.48	91.95	92.93	3,889,528	+0.58(+0.62%)
May 25, 2018		92.35	92.35	92.35	0	-2.45(-2.58%)
May 24, 2018	93.42	95.63	93.00	94.80	4,060,304	+0.65(+0.69%)
May 23, 2018	92.77	94.67	92.20	94.16	4,365,579	+0.70(+0.75%)
May 22, 2018	94.79	95.43	93.08	93.46	4,182,106	-1.49(-1.56%)
May 21, 2018	94.53	95.19	93.52	94.94	3,847,224	+1.17(+1.24%)
May 18, 2018	93.38	94.03	92.58	93.78	5,022,151	+0.66(+0.71%)
May 17, 2018	90.59	94.15	90.49	93.12	7,570,153	+3.67(+4.10%)
May 16, 2018	89.41	89.66	88.57	89.45	3,457,255	-0.09(-0.10%)
May 15, 2018	89.52	89.94	88.70	89.53	4,584,285	+0.02(+0.03%)
May 14, 2018	88.99	89.76	88.83	89.51	5,095,179	+0.96(+1.08%)
May 11, 2018	88.57	88.94	88.18	88.55	3,590,191	+0.11(+0.12%)
May 10, 2018	89.25	89.60	88.05	88.44	6,522,629	-0.25(-0.29%)
May 09, 2018	88.02	89.48	87.69	88.70	5,384,945	+1.26(+1.44%)
May 08, 2018	87.34	87.48	85.77	87.44	7,899,505	-0.37(-0.42%)
May 07, 2018	88.19	89.21	87.55	87.81	4,467,060	+0.22(+0.25%)
May 04, 2018	87.29	88.00	86.46	87.59	3,783,853	+0.02(+0.02%)
May 03, 2018	86.34	87.98	85.71	87.58	4,629,775	+0.87(+1.00%)
May 02, 2018	85.40	87.65	85.40	86.71	7,349,521	+1.18(+1.38%)
May 01, 2018	85.17	85.79	84.02	85.53	4,764,848	-0.16(-0.19%)
Apr 30, 2018	85.03	87.54	84.87	85.69	7,336,939	+0.89(+1.05%)
Apr 27, 2018	86.22	86.75	84.45	84.80	3,441,789	-1.36(-1.58%)
Apr 26, 2018	84.81	86.38	82.62	86.16	6,359,021	+2.21(+2.63%)
Apr 25, 2018	83.26	84.36	82.09	83.95	4,918,503	+0.30(+0.36%)
Apr 24, 2018	84.47	85.71	83.17	83.65	4,245,715	-0.75(-0.89%)
Apr 23, 2018	84.01	84.41	83.03	84.40	2,799,821	+0.55(+0.65%)
Apr 20, 2018	83.31	83.90	82.95	83.85	3,618,345	+0.27(+0.32%)
Apr 19, 2018	83.07	83.88	82.14	83.58	4,194,453	+0.51(+0.61%)
Apr 18, 2018	82.86	84.07	82.42	83.07	5,054,883	+0.66(+0.80%)
Apr 17, 2018	81.60	82.61	80.40	82.42	4,749,799	+0.93(+1.14%)
Apr 16, 2018	78.99	82.15	78.89	81.49	7,606,857	+2.83(+3.59%)
Apr 13, 2018	78.29	78.97	77.60	78.66	3,419,035	+1.00(+1.29%)
Apr 12, 2018	77.75	78.24	76.98	77.66	4,200,894	+0.17(+0.22%)
Apr 11, 2018	76.46	77.95	75.97	77.49	4,539,830	+1.10(+1.44%)
Apr 10, 2018	75.22	76.65	74.98	76.39	4,537,783	+2.22(+3.00%)
Apr 09, 2018	74.02	75.09	73.82	74.17	4,729,976	+0.64(+0.87%)
Apr 06, 2018	73.43	74.16	72.44	73.53	4,442,836	-0.53(-0.71%)
Apr 05, 2018	72.48	74.33	72.39	74.05	4,875,016	+1.94(+2.69%)
Apr 04, 2018	70.37	72.32	69.53	72.11	4,737,454	+0.50(+0.70%)
Apr 03, 2018	71.22	71.66	70.56	71.61	3,793,732	+0.88(+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.