Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	103.46	104.63	102.97	103.76	1,505,574	+0.51(+0.50%)
Jun 28, 2018	102.17	103.47	102.17	103.25	725,868	+1.19(+1.17%)
Jun 27, 2018	104.19	104.90	102.06	102.06	966,257	-1.59(-1.53%)
Jun 26, 2018	103.78	104.49	103.12	103.64	887,458	+0.46(+0.45%)
Jun 25, 2018	104.88	104.93	102.63	103.18	930,977	-1.82(-1.73%)
Jun 22, 2018	105.65	105.81	104.53	105.00	1,848,138	-0.28(-0.27%)
Jun 21, 2018	105.60	106.35	105.15	105.28	922,641	-0.11(-0.10%)
Jun 20, 2018	104.92	105.83	104.84	105.39	796,422	+0.68(+0.65%)
Jun 19, 2018	104.09	104.81	103.29	104.72	1,604,685	-0.27(-0.26%)
Jun 18, 2018	102.84	105.13	102.41	104.99	2,862,379	+1.88(+1.82%)
Jun 15, 2018		104.55	103.57	103.11	27,851,524	-0.46(-0.44%)
Jun 14, 2018	104.06	104.81	103.18	103.57	2,058,824	-0.44(-0.42%)
Jun 13, 2018	104.86	105.28	102.28	104.01	2,247,368	-0.44(-0.42%)
Jun 12, 2018	105.40	105.61	104.11	104.45	1,494,370	-0.98(-0.93%)
Jun 11, 2018	106.17	106.86	105.25	105.43	2,015,867	-1.87(-1.74%)
Jun 08, 2018	106.77	107.83	106.70	107.30	842,186	+0.57(+0.53%)
Jun 07, 2018	107.50	107.61	105.91	106.73	851,374	-0.77(-0.72%)
Jun 06, 2018		107.52		107.50	1,046,228	+1.65(+1.56%)
Jun 05, 2018	105.89	106.64	105.71	105.85	1,255,045	-0.06(-0.06%)
Jun 04, 2018	104.84	106.30	104.82	105.91	779,753	+1.42(+1.36%)
Jun 01, 2018	104.51	105.01	104.25	104.50	843,585	+0.75(+0.72%)
May 31, 2018	104.65	105.03	103.63	103.75	1,037,163	-0.66(-0.63%)
May 30, 2018	103.35	104.75	103.35	104.41	815,838	+1.80(+1.75%)
May 29, 2018	103.57	104.05	102.36	102.61	1,120,472	-1.56(-1.49%)
May 25, 2018		104.16	104.16	104.16	0	-0.31(-0.29%)
May 24, 2018	104.28	106.16	103.92	104.47	679,990	+0.20(+0.19%)
May 23, 2018	102.36	104.30	102.18	104.27	603,638	+1.55(+1.51%)
May 22, 2018	104.01	104.23	102.48	102.72	700,302	-1.11(-1.07%)
May 21, 2018	103.59	104.24	102.99	103.83	882,476	+0.70(+0.68%)
May 18, 2018	102.29	103.38	102.29	103.13	846,443	+0.85(+0.84%)
May 17, 2018	103.35	103.57	101.87	102.28	1,067,694	-1.15(-1.11%)
May 16, 2018	104.05	104.22	103.24	103.42	1,025,381	-0.47(-0.45%)
May 15, 2018	103.73	104.24	103.25	103.89	1,009,199	-0.38(-0.36%)
May 14, 2018	105.63	106.36	104.17	104.27	872,431	-1.34(-1.27%)
May 11, 2018	105.38	106.35	105.05	105.61	1,138,462	+0.22(+0.21%)
May 10, 2018	103.10	105.40	102.76	105.38	1,076,123	+3.05(+2.98%)
May 09, 2018	101.19	102.84	100.84	102.34	1,095,533	+1.51(+1.50%)
May 08, 2018	97.95	102.62	97.93	100.83	1,628,103	+3.37(+3.46%)
May 07, 2018	97.59	97.95	96.62	97.46	1,033,591	-0.11(-0.11%)
May 04, 2018	96.42	98.11	95.80	97.57	783,838	+0.68(+0.70%)
May 03, 2018	96.16	97.21	95.71	96.88	826,597	+0.38(+0.39%)
May 02, 2018	97.08	97.41	95.77	96.51	583,973	-0.56(-0.57%)
May 01, 2018	96.33	97.31	95.81	97.06	798,631	+0.72(+0.75%)
Apr 30, 2018	96.83	97.49	96.21	96.34	600,550	-0.18(-0.19%)
Apr 27, 2018	97.13	97.37	96.16	96.52	614,336	-0.65(-0.67%)
Apr 26, 2018	97.21	97.85	96.65	97.17	834,017	+0.69(+0.72%)
Apr 25, 2018	97.46	97.61	95.91	96.48	735,057	-1.29(-1.31%)
Apr 24, 2018	99.38	99.56	96.89	97.76	559,206	-0.92(-0.93%)
Apr 23, 2018	99.12	99.40	98.29	98.68	439,909	-0.04(-0.04%)
Apr 20, 2018	99.74	100.01	98.36	98.72	481,524	-1.00(-1.00%)
Apr 19, 2018	99.98	100.94	99.35	99.71	473,424	-0.67(-0.66%)
Apr 18, 2018	100.72	101.18	100.27	100.38	794,706	-0.38(-0.37%)
Apr 17, 2018	98.99	101.01	98.82	100.76	1,051,574	+2.17(+2.20%)
Apr 16, 2018	96.56	98.59	96.44	98.59	1,028,617	+2.41(+2.50%)
Apr 13, 2018	96.77	96.77	95.42	96.18	440,281	-0.15(-0.16%)
Apr 12, 2018	96.60	97.03	96.33	96.33	649,235	-0.03(-0.03%)
Apr 11, 2018	96.60	97.52	96.13	96.36	803,435	-0.83(-0.85%)
Apr 10, 2018	97.28	97.59	96.37	97.19	786,604	+1.13(+1.18%)
Apr 09, 2018	96.21	97.52	96.03	96.06	585,842	+0.31(+0.32%)
Apr 06, 2018	97.31	97.78	95.15	95.75	558,545	-2.21(-2.26%)
Apr 05, 2018	97.98	98.25	97.33	97.96	762,204	+0.39(+0.40%)
Apr 04, 2018	95.72	97.67	95.34	97.58	859,484	+0.53(+0.55%)
Apr 03, 2018	97.31	97.44	95.80	97.04	1,340,314	+0.43(+0.45%)

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.