Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			86.86	86.90	22,749,374	-0.61(-0.70%)
Jun 28, 2018	86.47	87.95	86.32	87.51	17,365,848	+1.41(+1.64%)
Jun 27, 2018	87.30	88.33	86.09	86.10	19,512,006	-1.35(-1.54%)
Jun 26, 2018	87.33	87.74	85.99	87.45	20,468,518	+0.06(+0.07%)
Jun 25, 2018	88.12	88.15	86.70	87.39	20,266,808	-0.80(-0.91%)
Jun 22, 2018	90.20	90.38	87.99	88.19	23,908,158	-1.47(-1.64%)
Jun 21, 2018	89.32	90.24	88.87	89.66	13,246,710	-0.02(-0.03%)
Jun 20, 2018	90.22	90.60	89.60	89.69	10,642,188	-0.01(-0.01%)
Jun 19, 2018	89.15	89.97	88.90	89.69	15,236,673	-0.53(-0.58%)
Jun 18, 2018	89.45	90.39	88.98	90.22	11,729,655	+0.23(+0.26%)
Jun 15, 2018		90.38	88.63	89.99	31,210,282	-0.11(-0.12%)
Jun 14, 2018	91.97	92.04	89.89	90.09	24,564,212	-1.62(-1.76%)
Jun 13, 2018	92.12	92.94	91.39	91.71	17,957,984	-0.18(-0.20%)
Jun 12, 2018	92.69	93.01	91.34	91.90	18,337,002	-0.53(-0.58%)
Jun 11, 2018	92.67	93.33	92.38	92.43	15,157,032	-0.23(-0.25%)
Jun 08, 2018	92.25	92.69	91.79	92.66	12,450,226	+0.26(+0.28%)
Jun 07, 2018	92.72	92.99	91.76	92.40	16,117,590	+0.37(+0.40%)
Jun 06, 2018		92.35		92.04	18,527,972	+2.10(+2.34%)
Jun 05, 2018	90.27	90.33	89.29	89.94	12,486,634	-0.51(-0.56%)
Jun 04, 2018	90.89	91.12	90.29	90.44	10,707,762	+0.04(+0.05%)
Jun 01, 2018	90.35	90.85	89.90	90.40	16,300,485	+1.16(+1.30%)
May 31, 2018	90.03	90.23	88.75	89.24	23,747,922	-1.12(-1.24%)
May 30, 2018	89.77	90.57	88.94	90.36	20,970,484	+2.02(+2.28%)
May 29, 2018	91.05	91.07	87.53	88.34	36,741,248	-3.94(-4.27%)
May 25, 2018		92.29	92.29	92.29	0	-0.48(-0.51%)
May 24, 2018	93.52	93.53	91.83	92.76	16,888,122	-1.05(-1.12%)
May 23, 2018	93.83	94.05	92.67	93.81	13,733,793	-0.43(-0.46%)
May 22, 2018	93.70	95.31	93.65	94.25	13,794,238	+0.72(+0.77%)
May 21, 2018	93.45	93.86	93.34	93.53	11,321,551	+0.85(+0.92%)
May 18, 2018	94.03	94.07	92.44	92.68	14,156,731	-1.53(-1.62%)
May 17, 2018	94.41	94.58	93.57	94.21	10,332,686	-0.32(-0.34%)
May 16, 2018	94.15	94.81	93.93	94.52	9,078,325	+0.26(+0.27%)
May 15, 2018	95.00	95.00	93.88	94.26	13,832,300	-0.73(-0.76%)
May 14, 2018	95.16	95.66	94.86	94.99	10,444,660	+0.03(+0.04%)
May 11, 2018	95.48	95.68	94.81	94.96	12,294,199	-0.36(-0.38%)
May 10, 2018	94.40	95.44	94.03	95.31	10,982,370	+0.73(+0.78%)
May 09, 2018	92.94	94.77	92.60	94.58	13,630,434	+2.02(+2.18%)
May 08, 2018	91.35	92.85	91.14	92.56	15,040,246	+1.35(+1.48%)
May 07, 2018	90.70	91.47	90.37	91.21	11,222,962	+0.78(+0.87%)
May 04, 2018	88.76	90.69	88.38	90.43	14,350,450	+0.99(+1.11%)
May 03, 2018	89.73	89.86	87.72	89.44	18,439,908	-0.57(-0.63%)
May 02, 2018	90.16	91.31	89.84	90.00	14,583,036	-0.72(-0.79%)
May 01, 2018	90.44	90.88	89.69	90.72	12,590,848	+0.00(+0.00%)
Apr 30, 2018	91.53	91.99	90.69	90.72	16,480,120	-0.52(-0.57%)
Apr 27, 2018	91.36	91.87	91.01	91.24	11,252,107	-0.58(-0.64%)
Apr 26, 2018	91.71	92.42	91.19	91.82	12,349,288	+0.09(+0.10%)
Apr 25, 2018	91.96	92.18	90.57	91.73	16,242,993	-0.35(-0.38%)
Apr 24, 2018	93.20	94.16	91.40	92.08	19,727,722	-0.43(-0.47%)
Apr 23, 2018	93.05	93.36	92.26	92.51	13,531,810	-0.45(-0.48%)
Apr 20, 2018	93.66	94.02	92.47	92.96	18,686,888	-0.21(-0.22%)
Apr 19, 2018	91.35	93.30	91.32	93.17	21,476,222	+2.00(+2.20%)
Apr 18, 2018	92.18	92.63	90.81	91.17	19,278,862	-0.74(-0.81%)
Apr 17, 2018	92.88	93.34	91.73	91.91	18,585,488	+0.00(+0.00%)
Apr 16, 2018	92.52	92.96	91.56	91.91	19,866,530	-0.08(-0.08%)
Apr 13, 2018	95.92	96.03	90.94	91.99	46,947,204	-2.56(-2.71%)
Apr 12, 2018	93.04	95.40	92.99	94.55	19,684,024	+2.29(+2.49%)
Apr 11, 2018	93.12	93.25	92.17	92.25	17,370,000	-1.58(-1.68%)
Apr 10, 2018	93.51	94.13	92.92	93.83	16,785,098	+1.76(+1.91%)
Apr 09, 2018	91.75	94.22	91.65	92.07	19,151,612	+1.09(+1.20%)
Apr 06, 2018	92.20	93.03	89.92	90.98	22,669,786	-2.33(-2.49%)
Apr 05, 2018	93.10	94.10	92.90	93.31	19,920,458	+1.21(+1.31%)
Apr 04, 2018	88.87	92.28	88.80	92.10	18,417,774	+1.38(+1.52%)
Apr 03, 2018	89.91	90.86	89.00	90.72	16,933,130	+1.23(+1.37%)

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.