Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	93.00	93.96	91.80	91.80	2,209,922	-0.81(-0.87%)
Jun 28, 2018	90.49	92.65	90.49	92.61	2,336,500	+1.83(+2.01%)
Jun 27, 2018	92.94	92.95	90.73	90.78	2,193,343	-1.69(-1.83%)
Jun 26, 2018	92.10	93.36	91.17	92.47	2,369,623	+0.46(+0.50%)
Jun 25, 2018	93.20	93.77	91.92	92.01	2,927,101	-1.35(-1.44%)
Jun 22, 2018	92.81	93.92	90.34	93.35	4,225,677	+1.55(+1.69%)
Jun 21, 2018	87.90	92.38	87.03	91.80	9,379,705	+11.82(+14.78%)
Jun 20, 2018	81.05	81.20	79.90	79.98	3,369,078	-1.15(-1.42%)
Jun 19, 2018	80.52	82.29	80.50	81.12	2,088,686	+0.25(+0.31%)
Jun 18, 2018	80.02	81.01	79.74	80.88	1,688,825	+0.19(+0.23%)
Jun 15, 2018		80.76	79.05	80.69	2,220,869	+1.64(+2.07%)
Jun 14, 2018	79.34	79.66	78.52	79.05	1,960,573	-0.16(-0.21%)
Jun 13, 2018	79.72	80.37	79.20	79.21	1,078,202	-0.39(-0.48%)
Jun 12, 2018	79.50	79.75	78.87	79.60	1,989,111	+0.45(+0.56%)
Jun 11, 2018	78.78	79.23	78.37	79.15	1,350,229	+0.74(+0.94%)
Jun 08, 2018	78.24	78.81	77.64	78.42	1,608,078	+0.04(+0.05%)
Jun 07, 2018	79.14	79.35	78.13	78.37	1,447,022	+0.42(+0.54%)
Jun 06, 2018		78.18		77.95	1,237,667	+1.41(+1.85%)
Jun 05, 2018	75.88	76.68	75.12	76.54	1,289,950	+0.51(+0.67%)
Jun 04, 2018	75.65	76.36	75.34	76.03	1,500,875	+0.15(+0.19%)
Jun 01, 2018	75.71	76.74	75.34	75.89	1,479,953	+0.93(+1.25%)
May 31, 2018	76.28	76.28	74.54	74.95	2,081,630	-1.34(-1.75%)
May 30, 2018	75.94	76.36	75.58	76.29	1,451,567	+0.76(+1.01%)
May 29, 2018	74.87	75.53	74.54	75.53	1,740,601	+0.17(+0.23%)
May 25, 2018		75.35	75.35	75.35	0	+0.80(+1.07%)
May 24, 2018	73.67	74.96	73.54	74.56	2,005,081	+1.06(+1.45%)
May 23, 2018	73.10	73.77	72.56	73.49	1,949,957	-0.20(-0.27%)
May 22, 2018	74.09	74.26	73.20	73.69	1,669,328	-0.24(-0.32%)
May 21, 2018	72.98	74.11	72.34	73.93	1,712,062	+0.99(+1.36%)
May 18, 2018	73.77	74.09	72.39	72.94	2,035,800	-0.75(-1.02%)
May 17, 2018	74.60	75.27	72.88	73.69	2,735,705	-1.10(-1.47%)
May 16, 2018	74.98	75.30	74.60	74.79	1,339,123	-0.07(-0.09%)
May 15, 2018	74.34	74.99	74.00	74.86	1,966,287	+0.28(+0.38%)
May 14, 2018	77.39	77.45	74.32	74.57	2,691,112	-2.88(-3.72%)
May 11, 2018	78.44	79.10	77.40	77.45	2,210,707	-0.87(-1.11%)
May 10, 2018	78.48	78.64	78.06	78.32	1,317,031	-0.43(-0.54%)
May 09, 2018	79.09	79.10	78.12	78.75	1,320,554	-0.37(-0.47%)
May 08, 2018	78.99	79.74	78.79	79.12	1,317,459	+0.31(+0.39%)
May 07, 2018	79.61	79.61	78.41	78.81	2,235,390	-0.79(-0.99%)
May 04, 2018	78.80	80.33	78.70	79.60	1,397,270	+0.86(+1.09%)
May 03, 2018	78.78	79.01	78.11	78.74	1,014,044	-0.14(-0.17%)
May 02, 2018	79.60	80.04	78.70	78.88	1,169,815	-1.12(-1.40%)
May 01, 2018	79.55	80.10	79.02	80.00	1,115,228	+0.38(+0.47%)
Apr 30, 2018	81.19	81.19	79.50	79.62	2,954,869	-1.35(-1.67%)
Apr 27, 2018	79.75	81.83	79.53	80.98	1,570,175	+1.36(+1.71%)
Apr 26, 2018	78.58	80.17	78.58	79.62	1,648,514	+1.48(+1.90%)
Apr 25, 2018	77.61	78.45	77.22	78.13	1,059,129	+0.62(+0.80%)
Apr 24, 2018	78.53	78.78	76.91	77.52	1,171,653	-0.56(-0.71%)
Apr 23, 2018	78.05	78.33	77.04	78.07	1,749,556	+0.00(+0.00%)
Apr 20, 2018	77.79	78.33	77.48	78.07	2,068,706	+1.11(+1.44%)
Apr 19, 2018	76.95	77.26	76.27	76.97	984,232	+0.00(+0.00%)
Apr 18, 2018	76.79	77.67	76.61	76.97	1,326,988	+0.29(+0.38%)
Apr 17, 2018	77.14	77.53	76.21	76.67	1,537,912	+0.40(+0.53%)
Apr 16, 2018	75.46	76.42	75.45	76.27	1,887,584	+1.05(+1.40%)
Apr 13, 2018	74.84	75.35	74.48	75.22	2,082,242	+0.75(+1.00%)
Apr 12, 2018	74.71	75.19	74.32	74.47	1,213,869	+0.30(+0.40%)
Apr 11, 2018	74.02	74.63	73.78	74.17	1,131,285	-0.08(-0.10%)
Apr 10, 2018	74.68	74.81	73.63	74.25	1,980,706	+0.03(+0.05%)
Apr 09, 2018	74.85	75.38	74.15	74.21	2,430,770	+0.27(+0.37%)
Apr 06, 2018	73.22	74.14	73.06	73.94	2,064,757	+0.16(+0.22%)
Apr 05, 2018	74.13	74.13	73.26	73.78	1,573,726	-0.14(-0.20%)
Apr 04, 2018	71.29	74.09	71.29	73.92	2,148,791	+1.94(+2.70%)
Apr 03, 2018	71.73	72.68	71.14	71.98	1,622,815	+0.42(+0.58%)

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.