Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	97.26	99.54	97.15	98.05	3,832,840	+0.73(+0.75%)
Jun 28, 2018	97.84	98.89	96.54	97.32	3,400,420	-0.34(-0.35%)
Jun 27, 2018	95.84	98.33	95.20	97.66	5,976,207	+3.35(+3.55%)
Jun 26, 2018	92.23	94.92	92.23	94.31	3,137,852	+2.25(+2.44%)
Jun 25, 2018	93.64	93.73	91.34	92.06	2,469,967	-1.32(-1.42%)
Jun 22, 2018	94.60	95.31	93.14	93.38	4,270,138	+1.50(+1.64%)
Jun 21, 2018	93.29	93.29	91.41	91.88	3,811,772	-2.23(-2.37%)
Jun 20, 2018	93.18	94.42	92.51	94.11	3,020,995	+1.85(+2.01%)
Jun 19, 2018	90.63	92.80	89.92	92.26	3,106,594	+0.36(+0.39%)
Jun 18, 2018	90.15	92.88	89.83	91.90	4,037,628	+1.92(+2.14%)
Jun 15, 2018		92.61	89.78	89.97	6,381,499	-2.64(-2.85%)
Jun 14, 2018	94.05	94.16	92.52	92.61	3,625,112	-0.57(-0.61%)
Jun 13, 2018	93.37	94.35	92.80	93.18	3,001,119	-0.17(-0.19%)
Jun 12, 2018	92.91	93.86	92.44	93.35	4,310,708	+0.36(+0.39%)
Jun 11, 2018	92.95	93.53	91.80	92.99	3,013,859	+0.27(+0.29%)
Jun 08, 2018	93.11	93.55	91.92	92.72	3,062,893	-0.20(-0.22%)
Jun 07, 2018	92.53	93.98	91.90	92.93	4,694,641	+1.41(+1.54%)
Jun 06, 2018			90.51	91.52	5,534,284	-0.35(-0.38%)
Jun 05, 2018	93.00	93.17	90.46	91.86	5,277,588	-1.65(-1.76%)
Jun 04, 2018	94.61	95.39	92.82	93.51	4,767,168	+0.25(+0.27%)
Jun 01, 2018	93.36	93.42	92.27	93.26	3,704,831	+0.43(+0.46%)
May 31, 2018	93.65	94.73	92.77	92.83	4,497,435	-1.54(-1.63%)
May 30, 2018	92.62	94.73	92.32	94.37	3,672,680	+2.80(+3.05%)
May 29, 2018	91.49	92.68	90.75	91.57	4,131,047	-1.22(-1.32%)
May 25, 2018		92.79	92.79	92.79	0	-1.75(-1.85%)
May 24, 2018	95.54	95.90	94.30	94.54	4,030,533	-2.36(-2.44%)
May 23, 2018	97.11	97.88	95.88	96.91	5,562,104	-0.61(-0.63%)
May 22, 2018	100.31	100.83	96.99	97.52	3,042,220	-2.91(-2.89%)
May 21, 2018	99.98	100.89	99.29	100.43	3,265,591	+1.31(+1.32%)
May 18, 2018	99.51	99.67	97.93	99.12	5,157,922	-0.28(-0.29%)
May 17, 2018	96.13	99.64	96.13	99.41	7,260,703	+3.66(+3.83%)
May 16, 2018	94.40	96.03	94.23	95.74	3,680,439	+1.00(+1.06%)
May 15, 2018	93.36	94.88	93.26	94.74	4,049,767	+1.22(+1.31%)
May 14, 2018	93.07	94.24	93.05	93.52	3,356,727	+1.00(+1.08%)
May 11, 2018	93.79	94.56	92.20	92.52	3,745,281	-1.21(-1.29%)
May 10, 2018	93.57	94.13	93.34	93.73	5,194,274	+0.91(+0.98%)
May 09, 2018	92.32	93.62	91.33	92.82	7,747,115	+1.97(+2.17%)
May 08, 2018	89.56	91.08	88.40	90.85	4,904,273	+1.10(+1.23%)
May 07, 2018	91.26	92.29	89.20	89.74	7,605,087	-0.61(-0.67%)
May 04, 2018	90.62	91.39	87.85	90.35	7,265,260	-1.06(-1.16%)
May 03, 2018	91.33	91.51	89.91	91.41	5,418,100	-0.50(-0.55%)
May 02, 2018	92.62	93.45	91.50	91.92	6,065,430	-0.72(-0.77%)
May 01, 2018	92.71	92.94	91.55	92.64	3,001,154	-0.48(-0.52%)
Apr 30, 2018	91.87	94.33	91.67	93.12	4,207,536	+1.09(+1.18%)
Apr 27, 2018	92.00	92.83	91.51	92.03	2,312,651	-0.65(-0.71%)
Apr 26, 2018	91.73	92.83	91.30	92.68	4,365,435	+1.75(+1.92%)
Apr 25, 2018	89.78	91.28	89.10	90.93	4,450,423	+0.64(+0.71%)
Apr 24, 2018	90.87	91.74	89.33	90.30	4,609,571	-0.20(-0.22%)
Apr 23, 2018	89.56	90.59	88.89	90.49	2,724,558	+0.69(+0.76%)
Apr 20, 2018	89.46	90.28	88.78	89.81	3,949,855	-0.06(-0.06%)
Apr 19, 2018	89.37	90.39	88.63	89.86	6,298,584	+0.94(+1.05%)
Apr 18, 2018	88.34	89.97	87.94	88.92	6,484,156	+1.34(+1.53%)
Apr 17, 2018	87.59	88.14	86.96	87.59	4,720,989	+0.10(+0.12%)
Apr 16, 2018	87.98	88.01	87.23	87.48	3,483,534	+0.00(+0.00%)
Apr 13, 2018	87.03	87.66	86.38	87.48	4,236,291	+0.97(+1.12%)
Apr 12, 2018	86.12	87.19	85.12	86.52	5,565,717	+0.46(+0.53%)
Apr 11, 2018	84.51	86.64	84.13	86.06	4,406,383	+1.37(+1.62%)
Apr 10, 2018	82.67	85.81	82.60	84.69	6,932,511	+3.37(+4.14%)
Apr 09, 2018	80.62	82.85	80.10	81.33	5,891,113	+1.14(+1.42%)
Apr 06, 2018	81.87	81.87	77.72	80.18	8,229,511	-1.93(-2.35%)
Apr 05, 2018	82.29	82.90	81.64	82.11	4,517,374	+0.17(+0.20%)
Apr 04, 2018	81.46	82.25	81.07	81.95	5,390,101	-0.71(-0.86%)
Apr 03, 2018	81.40	82.84	80.07	82.65	4,420,012	+1.68(+2.08%)

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.