Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	100.98	101.70	99.21	99.31	952,219	-0.63(-0.63%)
Jun 28, 2018	99.85	100.39	98.49	99.93	645,276	-0.15(-0.15%)
Jun 27, 2018	102.33	102.97	99.97	100.08	664,000	-1.85(-1.82%)
Jun 26, 2018	102.32	103.12	101.38	101.93	915,505	-0.25(-0.25%)
Jun 25, 2018	104.67	104.67	101.49	102.19	923,766	-3.01(-2.86%)
Jun 22, 2018	108.17	108.30	105.11	105.20	1,775,928	-2.00(-1.87%)
Jun 21, 2018	106.50	108.78	106.35	107.20	489,852	-1.51(-1.39%)
Jun 20, 2018	106.02	108.90	105.67	108.71	634,212	+2.31(+2.17%)
Jun 19, 2018	106.81	107.00	104.73	106.40	1,043,437	-0.92(-0.86%)
Jun 18, 2018	106.89	108.71	106.53	107.32	902,002	-0.42(-0.39%)
Jun 15, 2018		108.03	106.85	107.74	1,514,424	+0.89(+0.83%)
Jun 14, 2018	108.21	108.21	105.70	106.85	1,148,824	-1.11(-1.03%)
Jun 13, 2018	109.00	109.25	107.93	107.97	892,783	-0.84(-0.77%)
Jun 12, 2018	108.19	109.40	107.83	108.81	647,856	+1.01(+0.94%)
Jun 11, 2018	107.45	108.68	107.18	107.79	861,358	+0.70(+0.65%)
Jun 08, 2018	105.60	107.36	105.18	107.09	616,204	+1.63(+1.54%)
Jun 07, 2018	105.49	105.93	104.00	105.47	540,280	+0.43(+0.41%)
Jun 06, 2018		105.14	101.93	105.03	801,414	+2.11(+2.05%)
Jun 05, 2018	102.47	105.25	100.68	102.93	962,688	+0.18(+0.18%)
Jun 04, 2018	106.44	106.91	102.27	102.75	984,184	-3.49(-3.29%)
Jun 01, 2018	105.06	106.43	104.23	106.24	872,418	+2.27(+2.18%)
May 31, 2018	105.57	106.43	103.45	103.97	879,346	-1.64(-1.55%)
May 30, 2018	103.58	106.51	103.58	105.61	922,315	+2.48(+2.40%)
May 29, 2018	102.63	103.55	101.91	103.13	847,198	+0.34(+0.33%)
May 25, 2018		102.79	102.79	102.79	0	+0.43(+0.42%)
May 24, 2018	100.11	102.76	100.11	102.36	998,059	+2.42(+2.42%)
May 23, 2018	99.05	100.02	97.49	99.94	658,566	+1.09(+1.10%)
May 22, 2018	101.12	101.24	98.75	98.85	432,228	-1.89(-1.87%)
May 21, 2018	99.06	101.16	98.71	100.74	803,640	+2.57(+2.61%)
May 18, 2018	97.57	98.54	97.37	98.17	868,825	+0.60(+0.61%)
May 17, 2018	96.80	98.59	96.80	97.57	573,957	+0.48(+0.49%)
May 16, 2018	96.53	97.93	96.49	97.09	549,151	+0.65(+0.68%)
May 15, 2018	96.88	97.63	96.11	96.44	797,946	-1.08(-1.11%)
May 14, 2018	98.33	98.88	97.30	97.52	658,473	-0.54(-0.55%)
May 11, 2018	97.05	98.63	97.05	98.06	725,794	+1.35(+1.39%)
May 10, 2018	97.15	97.29	96.43	96.71	807,741	+0.20(+0.21%)
May 09, 2018	94.29	96.55	94.25	96.51	1,142,901	+2.23(+2.37%)
May 08, 2018	92.21	96.91	92.16	94.28	3,129,999	+2.33(+2.53%)
May 07, 2018	90.05	92.38	90.04	91.95	960,699	+2.41(+2.70%)
May 04, 2018	88.17	90.27	88.05	89.54	643,149	+0.76(+0.86%)
May 03, 2018	88.46	89.33	87.23	88.78	1,098,219	+0.09(+0.10%)
May 02, 2018	87.41	89.64	86.84	88.69	1,080,528	+0.86(+0.98%)
May 01, 2018	89.23	89.59	87.26	87.83	1,103,905	-1.41(-1.58%)
Apr 30, 2018	90.49	91.11	89.21	89.24	1,228,500	-0.09(-0.10%)
Apr 27, 2018	88.75	89.60	87.34	89.33	907,192	+0.71(+0.80%)
Apr 26, 2018	93.60	93.60	86.60	88.62	2,249,730	-5.92(-6.26%)
Apr 25, 2018	94.66	96.00	93.35	94.54	1,312,879	-0.37(-0.39%)
Apr 24, 2018	99.69	100.83	94.27	94.91	1,230,301	-4.08(-4.12%)
Apr 23, 2018	99.48	99.90	98.69	98.99	629,832	-0.02(-0.02%)
Apr 20, 2018	100.27	100.27	98.55	99.01	616,827	-0.92(-0.92%)
Apr 19, 2018	100.67	100.67	99.53	99.93	274,995	-0.73(-0.73%)
Apr 18, 2018	100.00	101.21	99.89	100.66	561,994	+0.95(+0.95%)
Apr 17, 2018	99.33	100.00	98.27	99.71	549,535	+1.26(+1.28%)
Apr 16, 2018	96.95	98.97	96.16	98.45	773,250	+2.42(+2.52%)
Apr 13, 2018	97.72	97.80	95.60	96.03	541,407	-0.89(-0.92%)
Apr 12, 2018	95.48	97.19	95.06	96.93	841,666	+1.66(+1.74%)
Apr 11, 2018	94.55	95.87	94.44	95.27	488,038	+0.22(+0.23%)
Apr 10, 2018	94.69	95.99	94.29	95.05	871,942	+1.60(+1.71%)
Apr 09, 2018	94.92	95.45	93.25	93.45	863,868	-0.45(-0.48%)
Apr 06, 2018	95.91	96.30	92.85	93.89	839,508	-2.80(-2.90%)
Apr 05, 2018	98.14	98.14	95.22	96.69	768,993	-0.82(-0.84%)
Apr 04, 2018	94.75	97.69	94.13	97.51	1,135,731	+1.15(+1.19%)
Apr 03, 2018	95.67	97.27	94.98	96.37	1,088,751	+1.99(+2.11%)

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.