Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		87.71	86.13	86.18	4,480,042	+1.34(+1.58%)
Jun 28, 2018	84.86	85.25	83.73	84.84	3,431,626	-0.32(-0.37%)
Jun 27, 2018	86.48	87.03	85.01	85.16	4,388,464	-0.57(-0.66%)
Jun 26, 2018	85.15	86.39	85.13	85.73	4,401,079	+0.77(+0.91%)
Jun 25, 2018	86.83	86.93	84.43	84.96	5,863,608	-2.32(-2.65%)
Jun 22, 2018	88.08	88.31	86.89	87.28	6,585,366	+0.79(+0.92%)
Jun 21, 2018	89.47	89.47	86.34	86.48	5,823,940	-3.51(-3.90%)
Jun 20, 2018	90.87	91.20	89.66	89.99	3,977,732	-0.69(-0.76%)
Jun 19, 2018	89.68	91.00	89.45	90.68	3,203,725	+0.06(+0.07%)
Jun 18, 2018	89.68	91.83	89.44	90.62	3,940,389	+1.06(+1.18%)
Jun 15, 2018		90.84	89.43	89.56	6,542,191	-1.28(-1.40%)
Jun 14, 2018	92.30	92.68	90.74	90.84	3,126,785	-0.82(-0.90%)
Jun 13, 2018	91.71	92.27	89.89	91.66	7,132,420	-0.11(-0.12%)
Jun 12, 2018	93.83	94.46	91.43	91.77	5,687,556	-1.98(-2.11%)
Jun 11, 2018	93.16	94.14	92.13	93.75	4,217,119	+0.66(+0.71%)
Jun 08, 2018	94.49	94.59	92.70	93.09	4,814,403	-1.38(-1.46%)
Jun 07, 2018	94.66	95.35	93.93	94.47	2,904,548	+0.23(+0.24%)
Jun 06, 2018			93.26	94.24	4,570,598	-1.66(-1.73%)
Jun 05, 2018	96.56	96.76	95.44	95.90	4,362,668	-0.86(-0.89%)
Jun 04, 2018	96.91	98.74	96.62	96.76	4,876,393	+0.51(+0.53%)
Jun 01, 2018	94.93	97.00	94.45	96.25	3,783,321	+2.01(+2.13%)
May 31, 2018	94.76	97.02	94.02	94.24	7,006,780	-0.79(-0.83%)
May 30, 2018	93.86	95.67	93.36	95.03	3,852,855	+2.13(+2.29%)
May 29, 2018	91.98	94.45	91.92	92.90	3,890,832	+0.58(+0.62%)
May 25, 2018		92.32	92.32	92.32	0	-2.45(-2.58%)
May 24, 2018	93.39	95.60	92.97	94.77	4,061,666	+0.65(+0.69%)
May 23, 2018	92.74	94.64	92.17	94.13	4,367,043	+0.70(+0.75%)
May 22, 2018	94.76	95.39	93.05	93.43	4,183,508	-1.49(-1.56%)
May 21, 2018	94.50	95.16	93.49	94.91	3,848,514	+1.17(+1.24%)
May 18, 2018	93.35	94.00	92.55	93.75	5,023,836	+0.66(+0.71%)
May 17, 2018	90.56	94.12	90.46	93.09	7,572,691	+3.67(+4.10%)
May 16, 2018	89.38	89.63	88.54	89.42	3,458,414	-0.09(-0.10%)
May 15, 2018	89.49	89.91	88.67	89.50	4,585,822	+0.02(+0.03%)
May 14, 2018	88.96	89.73	88.80	89.48	5,096,887	+0.96(+1.08%)
May 11, 2018	88.54	88.91	88.15	88.52	3,591,394	+0.11(+0.12%)
May 10, 2018	89.22	89.57	88.02	88.41	6,524,815	-0.25(-0.29%)
May 09, 2018	88.00	89.45	87.66	88.67	5,386,750	+1.26(+1.44%)
May 08, 2018	87.31	87.45	85.74	87.41	7,902,153	-0.37(-0.42%)
May 07, 2018	88.16	89.18	87.52	87.78	4,468,557	+0.22(+0.25%)
May 04, 2018	87.26	87.97	86.44	87.56	3,785,121	+0.02(+0.02%)
May 03, 2018	86.31	87.95	85.69	87.55	4,631,327	+0.86(+1.00%)
May 02, 2018	85.37	87.62	85.37	86.68	7,351,984	+1.18(+1.38%)
May 01, 2018	85.15	85.76	83.99	85.50	4,766,446	-0.16(-0.19%)
Apr 30, 2018	85.01	87.51	84.84	85.66	7,339,399	+0.89(+1.05%)
Apr 27, 2018	86.19	86.72	84.42	84.77	3,442,943	-1.36(-1.58%)
Apr 26, 2018	84.78	86.35	82.59	86.13	6,361,153	+2.21(+2.63%)
Apr 25, 2018	83.23	84.33	82.06	83.93	4,920,152	+0.30(+0.36%)
Apr 24, 2018	84.44	85.68	83.14	83.62	4,247,138	-0.75(-0.89%)
Apr 23, 2018	83.98	84.38	83.00	84.37	2,800,759	+0.55(+0.65%)
Apr 20, 2018	83.28	83.87	82.92	83.83	3,619,558	+0.27(+0.32%)
Apr 19, 2018	83.05	83.86	82.11	83.55	4,195,859	+0.51(+0.61%)
Apr 18, 2018	82.83	84.04	82.40	83.05	5,056,577	+0.66(+0.80%)
Apr 17, 2018	81.57	82.58	80.38	82.39	4,751,392	+0.93(+1.14%)
Apr 16, 2018	78.97	82.13	78.87	81.46	7,609,407	+2.83(+3.59%)
Apr 13, 2018	78.27	78.94	77.58	78.64	3,420,181	+1.00(+1.29%)
Apr 12, 2018	77.72	78.21	76.95	77.63	4,202,302	+0.17(+0.22%)
Apr 11, 2018	76.43	77.93	75.94	77.46	4,541,352	+1.10(+1.44%)
Apr 10, 2018	75.19	76.62	74.96	76.37	4,539,305	+2.22(+3.00%)
Apr 09, 2018	73.99	75.06	73.79	74.14	4,731,562	+0.64(+0.87%)
Apr 06, 2018	73.41	74.13	72.41	73.50	4,444,326	-0.53(-0.71%)
Apr 05, 2018	72.46	74.30	72.37	74.03	4,876,650	+1.94(+2.69%)
Apr 04, 2018	70.34	72.30	69.51	72.09	4,739,042	+0.50(+0.70%)
Apr 03, 2018	71.20	71.63	70.53	71.59	3,795,003	+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.