Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	98.59	99.30	96.87	96.96	975,271	-0.61(-0.63%)
Jun 28, 2018	97.49	98.02	96.16	97.57	660,897	-0.14(-0.15%)
Jun 27, 2018	99.91	100.54	97.60	97.71	680,075	-1.81(-1.82%)
Jun 26, 2018	99.90	100.68	98.98	99.52	937,668	-0.25(-0.25%)
Jun 25, 2018	102.19	102.19	99.09	99.77	946,129	-2.94(-2.86%)
Jun 22, 2018	105.61	105.74	102.62	102.71	1,818,921	-1.95(-1.87%)
Jun 21, 2018	103.99	106.21	103.84	104.67	501,710	-1.48(-1.39%)
Jun 20, 2018	103.51	106.33	103.18	106.14	649,565	+2.26(+2.17%)
Jun 19, 2018	104.29	104.47	102.26	103.89	1,068,697	-0.90(-0.86%)
Jun 18, 2018	104.36	106.14	104.01	104.78	923,838	-0.41(-0.39%)
Jun 15, 2018		105.47	104.33	105.19	1,551,086	+0.86(+0.83%)
Jun 14, 2018	105.66	105.66	103.20	104.33	1,176,636	-1.09(-1.03%)
Jun 13, 2018	106.42	106.67	105.38	105.42	914,396	-0.82(-0.77%)
Jun 12, 2018	105.63	106.81	105.28	106.23	663,539	+0.99(+0.94%)
Jun 11, 2018	104.91	106.11	104.65	105.25	882,210	+0.68(+0.65%)
Jun 08, 2018	103.10	104.82	102.69	104.56	631,122	+1.59(+1.54%)
Jun 07, 2018	103.00	103.43	101.54	102.97	553,360	+0.42(+0.41%)
Jun 06, 2018		102.66	99.52	102.55	820,815	+2.06(+2.05%)
Jun 05, 2018	100.05	102.76	98.30	100.49	985,993	+0.26(+0.26%)
Jun 04, 2018	103.84	104.29	99.77	100.23	1,008,861	-3.41(-3.29%)
Jun 01, 2018	102.49	103.82	101.68	103.64	894,292	+2.21(+2.18%)
May 31, 2018	102.99	103.83	100.92	101.43	901,394	-1.60(-1.55%)
May 30, 2018	101.05	103.90	101.05	103.03	945,441	+2.42(+2.40%)
May 29, 2018	100.12	101.01	99.41	100.61	868,440	+0.33(+0.33%)
May 25, 2018		100.28	100.28	100.28	0	+0.42(+0.42%)
May 24, 2018	97.66	100.25	97.66	99.86	1,023,084	+2.36(+2.42%)
May 23, 2018	96.62	97.57	95.10	97.50	675,078	+1.06(+1.10%)
May 22, 2018	98.65	98.76	96.33	96.44	443,065	-1.84(-1.87%)
May 21, 2018	96.64	98.69	96.30	98.28	823,790	+2.50(+2.61%)
May 18, 2018	95.18	96.13	94.99	95.77	890,609	+0.59(+0.61%)
May 17, 2018	94.43	96.18	94.43	95.19	588,348	+0.47(+0.49%)
May 16, 2018	94.17	95.53	94.13	94.72	562,920	+0.64(+0.68%)
May 15, 2018	94.51	95.25	93.76	94.08	817,953	-1.05(-1.11%)
May 14, 2018	95.92	96.46	94.92	95.13	674,983	-0.53(-0.55%)
May 11, 2018	94.68	96.22	94.68	95.66	743,992	+1.31(+1.39%)
May 10, 2018	94.78	94.91	94.07	94.35	827,993	+0.20(+0.21%)
May 09, 2018	91.98	94.19	91.94	94.15	1,171,557	+2.18(+2.37%)
May 08, 2018	89.96	94.54	89.91	91.97	3,208,478	+2.27(+2.53%)
May 07, 2018	87.85	90.12	87.84	89.70	984,787	+2.35(+2.70%)
May 04, 2018	86.02	88.07	85.90	87.35	659,274	+0.74(+0.86%)
May 03, 2018	86.30	87.15	85.10	86.61	1,125,755	+0.08(+0.10%)
May 02, 2018	85.27	87.45	84.72	86.52	1,107,620	+0.84(+0.98%)
May 01, 2018	87.04	87.40	85.13	85.68	1,131,584	-1.37(-1.58%)
Apr 30, 2018	88.27	88.88	87.03	87.06	1,259,302	-0.08(-0.10%)
Apr 27, 2018	86.58	87.41	85.20	87.14	929,938	+0.69(+0.80%)
Apr 26, 2018	91.31	91.31	84.48	86.45	2,306,138	-5.78(-6.26%)
Apr 25, 2018	92.34	93.65	91.06	92.23	1,345,797	-0.36(-0.39%)
Apr 24, 2018	97.25	98.36	91.97	92.59	1,261,149	-3.98(-4.12%)
Apr 23, 2018	97.05	97.46	96.27	96.57	645,624	-0.02(-0.02%)
Apr 20, 2018	97.81	97.81	96.14	96.58	632,292	-0.90(-0.92%)
Apr 19, 2018	98.21	98.21	97.09	97.48	281,890	-0.72(-0.73%)
Apr 18, 2018	97.55	98.73	97.44	98.20	576,085	+0.92(+0.95%)
Apr 17, 2018	96.90	97.55	95.86	97.27	563,314	+1.23(+1.28%)
Apr 16, 2018	94.58	96.55	93.81	96.05	792,638	+2.36(+2.52%)
Apr 13, 2018	95.33	95.41	93.26	93.68	554,981	-0.87(-0.92%)
Apr 12, 2018	93.14	94.81	92.73	94.56	862,769	+1.62(+1.74%)
Apr 11, 2018	92.24	93.52	92.13	92.94	500,275	+0.21(+0.23%)
Apr 10, 2018	92.38	93.65	91.99	92.72	893,805	+1.56(+1.71%)
Apr 09, 2018	92.60	93.12	90.97	91.16	885,528	-0.44(-0.48%)
Apr 06, 2018	93.57	93.94	90.58	91.60	860,557	-2.73(-2.90%)
Apr 05, 2018	95.74	95.74	92.89	94.33	788,274	-0.80(-0.84%)
Apr 04, 2018	92.44	95.30	91.83	95.13	1,164,207	+1.12(+1.19%)
Apr 03, 2018	93.33	94.89	92.66	94.01	1,116,049	+1.94(+2.10%)

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.