Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	85.00	86.40	84.77	85.00	2,292,476	-0.01(-0.01%)
Jun 28, 2018	83.62	85.48	82.04	85.01	3,439,570	+1.48(+1.77%)
Jun 27, 2018	85.32	85.32	83.50	83.53	2,354,771	-1.62(-1.90%)
Jun 26, 2018	86.61	86.72	84.77	85.15	2,369,843	-1.40(-1.62%)
Jun 25, 2018	87.12	87.36	85.94	86.55	1,784,378	-0.44(-0.51%)
Jun 22, 2018	86.58	87.38	86.38	86.99	5,743,384	+0.77(+0.89%)
Jun 21, 2018	86.52	87.35	86.06	86.22	2,823,954	-0.34(-0.39%)
Jun 20, 2018	87.88	88.24	85.93	86.56	2,191,514	-0.71(-0.81%)
Jun 19, 2018	87.60	87.79	86.27	87.27	3,218,769	-1.13(-1.28%)
Jun 18, 2018	87.39	89.10	87.10	88.40	3,133,052	+0.38(+0.43%)
Jun 15, 2018		88.34	87.29	88.02	4,065,364	-0.32(-0.36%)
Jun 14, 2018	88.16	88.64	87.19	88.34	3,407,382	+0.36(+0.41%)
Jun 13, 2018	86.72	88.78	86.31	87.98	5,520,086	+1.39(+1.61%)
Jun 12, 2018	84.10	87.07	83.96	86.59	4,562,224	+2.64(+3.14%)
Jun 11, 2018	82.50	84.25	82.47	83.95	3,077,397	+1.32(+1.60%)
Jun 08, 2018	81.96	82.91	81.88	82.63	3,988,010	+0.67(+0.82%)
Jun 07, 2018	82.05	82.48	81.08	81.96	4,613,310	+0.37(+0.45%)
Jun 06, 2018			81.00	81.59	4,617,454	-1.36(-1.64%)
Jun 05, 2018	81.40	83.29	81.21	82.95	5,866,574	+1.74(+2.14%)
Jun 04, 2018	81.08	81.69	80.01	81.21	5,765,700	-0.07(-0.09%)
Jun 01, 2018	83.15	83.40	81.01	81.28	7,654,631	-1.31(-1.59%)
May 31, 2018	88.27	89.00	81.31	82.59	18,426,330	-13.76(-14.28%)
May 30, 2018	95.61	96.71	94.70	96.35	3,298,077	+1.45(+1.53%)
May 29, 2018	95.01	95.71	94.11	94.90	2,866,249	-0.28(-0.29%)
May 25, 2018		95.18	95.18	95.18	0	+0.53(+0.56%)
May 24, 2018	93.69	97.65	93.69	94.65	2,221,516	+0.97(+1.04%)
May 23, 2018	92.54	93.73	92.27	93.68	1,794,811	+0.09(+0.10%)
May 22, 2018	94.26	95.12	93.48	93.59	2,533,262	-0.23(-0.25%)
May 21, 2018	93.78	94.72	93.51	93.82	2,085,286	+0.72(+0.77%)
May 18, 2018	93.77	94.33	93.05	93.10	3,067,720	-1.19(-1.26%)
May 17, 2018	94.71	95.00	93.80	94.29	1,526,656	-0.20(-0.21%)
May 16, 2018	95.01	96.66	94.20	94.49	2,716,145	-0.80(-0.84%)
May 15, 2018	94.01	96.08	94.01	95.29	2,293,504	+0.43(+0.45%)
May 14, 2018	93.93	95.24	93.80	94.86	2,659,452	+0.97(+1.03%)
May 11, 2018	91.88	93.95	90.21	93.89	3,140,190	+1.27(+1.37%)
May 10, 2018	93.39	93.92	92.34	92.62	2,737,856	-0.93(-0.99%)
May 09, 2018	93.29	93.95	92.08	93.55	1,923,238	-0.13(-0.14%)
May 08, 2018	92.92	94.45	92.51	93.68	1,944,679	+0.88(+0.95%)
May 07, 2018	93.62	93.98	92.20	92.80	2,308,969	-0.81(-0.87%)
May 04, 2018	95.15	95.15	93.02	93.61	2,933,641	-1.95(-2.04%)
May 03, 2018	95.68	96.08	94.39	95.56	1,124,746	-0.65(-0.68%)
May 02, 2018	95.49	97.02	94.80	96.21	1,524,831	+0.28(+0.29%)
May 01, 2018	95.83	96.34	95.02	95.93	1,373,255	+0.04(+0.04%)
Apr 30, 2018	97.81	98.10	95.89	95.89	1,749,728	-1.47(-1.51%)
Apr 27, 2018	96.75	97.76	96.47	97.36	1,863,935	+0.43(+0.44%)
Apr 26, 2018	96.86	97.58	95.58	96.93	2,998,481	+0.02(+0.02%)
Apr 25, 2018	96.34	97.52	95.11	96.91	1,519,106	+0.39(+0.40%)
Apr 24, 2018	98.39	98.39	96.01	96.52	1,851,776	-0.99(-1.02%)
Apr 23, 2018	97.43	98.02	96.47	97.51	2,184,534	-0.05(-0.05%)
Apr 20, 2018	98.67	98.80	96.92	97.56	2,376,729	-1.34(-1.35%)
Apr 19, 2018	100.16	100.38	97.92	98.90	1,868,707	-1.62(-1.61%)
Apr 18, 2018	100.43	101.75	100.19	100.52	1,705,220	+1.65(+1.67%)
Apr 17, 2018	98.18	99.25	97.97	98.87	1,419,419	+1.32(+1.35%)
Apr 16, 2018	97.43	97.88	96.30	97.55	1,727,634	+0.42(+0.43%)
Apr 13, 2018	98.69	98.80	96.66	97.13	1,649,424	-0.97(-0.99%)
Apr 12, 2018	98.52	99.53	98.01	98.10	1,493,375	-0.15(-0.15%)
Apr 11, 2018	98.45	99.03	97.92	98.25	1,624,665	-0.82(-0.83%)
Apr 10, 2018	100.00	100.30	97.93	99.07	2,434,828	+0.33(+0.33%)
Apr 09, 2018	99.70	100.24	98.65	98.74	1,642,727	+0.02(+0.02%)
Apr 06, 2018	98.07	99.76	97.45	98.72	3,015,936	-0.28(-0.28%)
Apr 05, 2018	97.94	100.07	96.69	99.00	2,806,542	+1.44(+1.48%)
Apr 04, 2018	94.22	97.80	93.70	97.56	1,938,216	+2.68(+2.82%)
Apr 03, 2018	95.27	95.67	94.33	94.88	1,790,160	+0.48(+0.51%)

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.