Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		100.59	99.43	99.82	1,833,514	+0.63(+0.64%)
Jun 28, 2018	98.34	99.31	97.64	99.19	1,734,850	+0.49(+0.50%)
Jun 27, 2018	100.89	101.21	98.57	98.70	1,139,907	-2.00(-1.99%)
Jun 26, 2018	100.96	101.22	99.97	100.70	1,264,867	-0.11(-0.11%)
Jun 25, 2018	103.70	103.70	100.72	100.81	1,757,966	-3.03(-2.92%)
Jun 22, 2018	105.22	105.22	103.24	103.84	5,843,702	-0.89(-0.85%)
Jun 21, 2018	105.95	105.95	104.60	104.73	984,543	-0.88(-0.83%)
Jun 20, 2018	105.83	106.99	105.54	105.61	1,278,369	-0.34(-0.32%)
Jun 19, 2018	104.50	106.00	104.31	105.95	2,742,743	+1.07(+1.02%)
Jun 18, 2018	104.00	105.45	103.49	104.88	3,648,112	+1.60(+1.55%)
Jun 15, 2018		103.40	101.81	103.28	2,575,702	+0.12(+0.12%)
Jun 14, 2018	103.77	103.90	102.73	103.16	1,751,558	-0.20(-0.19%)
Jun 13, 2018	103.00	103.62	102.29	103.36	4,309,684	-1.59(-1.52%)
Jun 12, 2018	104.16	105.23	104.16	104.95	705,596	+0.78(+0.75%)
Jun 11, 2018	104.53	104.67	103.83	104.17	636,373	-0.43(-0.41%)
Jun 08, 2018	103.28	104.91	103.28	104.60	1,090,887	+1.43(+1.39%)
Jun 07, 2018	103.80	103.95	102.48	103.17	569,757	-0.52(-0.50%)
Jun 06, 2018		103.86		103.69	722,385	+1.81(+1.78%)
Jun 05, 2018	101.36	101.92	100.44	101.88	756,797	+0.64(+0.63%)
Jun 04, 2018	100.41	101.28	99.84	101.24	750,317	+0.75(+0.75%)
Jun 01, 2018	99.46	100.58	98.60	100.49	669,591	+1.56(+1.58%)
May 31, 2018	100.58	100.58	98.57	98.93	1,818,553	-1.55(-1.54%)
May 30, 2018	99.88	100.87	99.74	100.48	968,866	+1.30(+1.31%)
May 29, 2018	100.18	100.43	98.25	99.18	1,240,565	-1.32(-1.31%)
May 25, 2018		100.50	100.50	100.50	0	-1.26(-1.24%)
May 24, 2018	102.66	103.29	101.65	101.76	1,223,542	-0.68(-0.66%)
May 23, 2018	101.81	103.15	101.54	102.44	1,882,580	-0.19(-0.19%)
May 22, 2018	102.15	103.05	101.64	102.63	1,349,308	+0.42(+0.41%)
May 21, 2018	101.71	103.37	101.42	102.21	1,434,938	+0.58(+0.57%)
May 18, 2018	99.84	102.07	99.69	101.63	4,200,347	+3.80(+3.88%)
May 17, 2018	99.35	99.35	97.40	97.83	2,269,051	-1.30(-1.31%)
May 16, 2018	101.35	101.78	91.57	99.13	10,720,161	-2.97(-2.91%)
May 15, 2018	102.46	103.97	101.63	102.10	1,220,904	-0.79(-0.77%)
May 14, 2018	103.11	103.88	102.43	102.89	784,048	-0.13(-0.13%)
May 11, 2018	100.55	103.25	100.55	103.02	905,085	+2.09(+2.07%)
May 10, 2018	99.60	100.96	98.92	100.93	794,107	+1.54(+1.55%)
May 09, 2018	98.53	99.42	97.66	99.39	579,677	+1.14(+1.16%)
May 08, 2018	97.65	99.04	97.65	98.25	708,904	+0.08(+0.08%)
May 07, 2018	99.22	99.68	97.94	98.17	1,037,108	-0.85(-0.86%)
May 04, 2018	96.43	99.39	96.36	99.02	951,784	+1.72(+1.77%)
May 03, 2018	96.85	97.72	95.75	97.30	950,175	+0.39(+0.40%)
May 02, 2018	97.61	99.24	95.56	96.91	1,581,203	-1.08(-1.10%)
May 01, 2018	95.64	98.81	95.53	97.99	1,392,842	+2.23(+2.33%)
Apr 30, 2018	96.80	97.29	95.75	95.76	1,097,680	-0.69(-0.72%)
Apr 27, 2018	96.40	97.00	95.86	96.45	936,905	-0.05(-0.05%)
Apr 26, 2018	96.92	97.15	96.15	96.50	1,037,132	+0.01(+0.01%)
Apr 25, 2018	96.56	96.99	95.09	96.49	557,896	-0.25(-0.26%)
Apr 24, 2018	97.84	98.34	95.91	96.74	864,890	-1.27(-1.30%)
Apr 23, 2018	97.44	99.08	97.11	98.01	1,104,917	+0.74(+0.76%)
Apr 20, 2018	98.38	98.45	97.02	97.27	603,898	-0.80(-0.82%)
Apr 19, 2018	99.21	100.10	97.53	98.07	569,667	-1.18(-1.19%)
Apr 18, 2018	98.88	100.30	98.81	99.25	844,629	+0.45(+0.46%)
Apr 17, 2018	98.57	99.06	97.80	98.80	662,979	+0.76(+0.78%)
Apr 16, 2018	98.34	98.34	97.42	98.04	710,066	+0.33(+0.34%)
Apr 13, 2018	98.50	98.50	96.85	97.71	894,577	+1.59(+1.65%)
Apr 12, 2018	96.24	97.00	96.09	96.12	561,074	+0.14(+0.15%)
Apr 11, 2018	95.91	96.70	95.75	95.98	865,412	-0.63(-0.65%)
Apr 10, 2018	96.31	97.51	95.44	96.61	671,166	+1.13(+1.18%)
Apr 09, 2018	94.85	96.70	94.55	95.48	542,392	+0.63(+0.66%)
Apr 06, 2018	96.54	96.96	94.26	94.85	964,842	-2.15(-2.22%)
Apr 05, 2018	97.60	97.60	96.17	97.00	845,210	+0.17(+0.18%)
Apr 04, 2018	95.58	97.03	94.65	96.83	630,257	+1.11(+1.16%)
Apr 03, 2018	95.84	96.49	94.67	95.72	1,525,027	+0.02(+0.02%)
Apr 02, 2018	98.18	99.56	94.76	95.70	1,063,671	-2.41(-2.46%)
Mar 29, 2018		98.11	98.11	98.11	0	-0.51(-0.52%)
Mar 28, 2018	100.09	100.09	97.59	98.62	1,203,437	-1.44(-1.44%)
Mar 27, 2018	102.19	102.19	99.46	100.06	1,037,082	-1.60(-1.57%)
Mar 26, 2018	101.05	101.80	99.04	101.66	796,959	+1.94(+1.95%)
Mar 23, 2018	102.06	102.49	99.56	99.72	919,902	-2.16(-2.12%)
Mar 22, 2018	103.27	104.18	101.59	101.88	680,268	-2.23(-2.14%)
Mar 21, 2018	105.00	105.68	104.09	104.11	704,765	-0.70(-0.67%)
Mar 20, 2018	104.57	105.09	104.08	104.81	566,332	+0.05(+0.05%)
Mar 19, 2018	105.46	105.50	103.95	104.76	578,974	-0.93(-0.88%)
Mar 16, 2018	105.27	106.00	104.93	105.69	928,094	+0.35(+0.33%)
Mar 15, 2018	105.32	106.50	105.00	105.34	740,170	+0.50(+0.48%)
Mar 14, 2018	106.08	106.08	104.37	104.84	1,111,427	-0.84(-0.79%)
Mar 13, 2018	106.12	106.74	105.10	105.68	767,237	-0.25(-0.24%)
Mar 12, 2018	105.96	106.81	105.45	105.93	1,014,860	+0.33(+0.31%)
Mar 09, 2018	103.78	105.66	102.98	105.60	955,152	+2.35(+2.28%)
Mar 08, 2018	102.27	103.75	101.77	103.25	1,057,459	+1.32(+1.30%)
Mar 07, 2018		102.15		101.93	773,903	+1.27(+1.26%)
Mar 06, 2018	99.92	100.76	99.63	100.66	620,572	+0.97(+0.97%)
Mar 05, 2018	98.03	100.15	96.94	99.69	833,138	+1.52(+1.55%)
Mar 02, 2018	96.94	99.52	96.24	98.17	989,902	+0.97(+1.00%)
Mar 01, 2018	98.43	98.87	96.72	97.20	1,237,524	-1.13(-1.15%)
Feb 28, 2018	99.86	100.22	98.29	98.33	1,774,658	-1.24(-1.25%)
Feb 27, 2018	99.97	100.90	98.71	99.57	1,146,404	-0.40(-0.40%)
Feb 26, 2018	100.00	100.75	98.51	99.97	1,658,862	+0.19(+0.19%)
Feb 23, 2018	98.87	99.92	98.21	99.78	1,403,805	+1.40(+1.42%)
Feb 22, 2018	100.02	100.74	97.82	98.38	1,249,754	-1.38(-1.38%)
Feb 21, 2018	100.64	101.49	99.73	99.76	1,367,112	-0.50(-0.50%)
Feb 20, 2018	101.58	102.07	99.78	100.26	1,301,499	-1.46(-1.44%)
Feb 16, 2018		101.72	101.72	101.72	0	+0.15(+0.15%)
Feb 15, 2018	105.51	106.27	99.78	101.57	1,869,437	-3.11(-2.97%)
Feb 14, 2018	100.98	108.38	100.06	104.68	2,273,019	+4.62(+4.62%)
Feb 13, 2018	98.10	101.23	97.77	100.06	1,314,076	+1.43(+1.45%)
Feb 12, 2018	96.90	99.44	95.95	98.63	1,258,340	+2.58(+2.69%)
Feb 09, 2018	96.26	96.88	94.12	96.05	1,194,776	+0.82(+0.86%)
Feb 08, 2018	98.29	98.91	95.22	95.23	945,287	-2.98(-3.03%)
Feb 07, 2018	98.19	99.15	98.16	98.21	904,991	+0.15(+0.15%)
Feb 06, 2018	95.21	98.47	93.10	98.06	1,624,164	+0.49(+0.50%)
Feb 05, 2018	100.32	100.99	95.96	97.57	1,298,801	-2.97(-2.95%)
Feb 02, 2018	103.33	103.33	100.50	100.54	827,650	-3.58(-3.44%)
Feb 01, 2018	102.12	104.18	101.38	104.12	1,083,993	+1.93(+1.89%)
Jan 31, 2018	104.59	104.97	101.86	102.19	1,388,700	-2.18(-2.09%)
Jan 30, 2018	105.30	105.50	103.64	104.37	779,898	-1.21(-1.15%)
Jan 29, 2018	105.04	106.33	104.34	105.58	871,383	-0.43(-0.41%)
Jan 26, 2018	105.00	106.13	104.68	106.01	1,779,249	+1.43(+1.37%)
Jan 25, 2018	103.50	105.10	103.50	104.58	815,795	+1.08(+1.04%)
Jan 24, 2018	103.21	103.84	103.11	103.50	714,353	+0.29(+0.28%)
Jan 23, 2018	102.96	104.07	102.60	103.21	934,764	+0.37(+0.36%)
Jan 22, 2018	102.76	104.03	102.76	102.84	1,683,039	-0.16(-0.16%)
Jan 19, 2018	100.34	103.05	100.34	103.00	1,351,872	+3.08(+3.08%)
Jan 18, 2018	100.37	100.74	99.74	99.92	795,222	-0.30(-0.30%)
Jan 17, 2018	100.50	100.58	99.57	100.22	975,193	+0.29(+0.29%)
Jan 16, 2018	100.43	101.01	99.85	99.93	957,540	-0.11(-0.11%)
Jan 12, 2018		100.04	100.04	100.04	0	+0.18(+0.18%)
Jan 11, 2018	99.27	100.06	98.45	99.86	1,588,629	+0.99(+1.00%)
Jan 10, 2018	98.37	99.00	97.20	98.87	775,806	+0.33(+0.33%)
Jan 09, 2018	98.96	99.00	98.05	98.54	1,159,816	-0.06(-0.06%)
Jan 08, 2018	98.48	98.79	98.13	98.60	830,415	+0.04(+0.04%)
Jan 05, 2018	97.44	98.83	97.34	98.56	1,381,639	+1.28(+1.32%)
Jan 04, 2018	99.45	100.12	97.15	97.28	1,795,944	-2.24(-2.25%)
Jan 03, 2018	99.76	100.16	99.08	99.52	738,277	-0.24(-0.24%)
Jan 02, 2018	98.52	100.47	97.61	99.76	1,348,958	+1.86(+1.90%)
Dec 29, 2017		97.90	97.90	97.90	0	-0.41(-0.42%)
Dec 28, 2017	98.88	98.88	97.45	98.31	1,245,007	-0.23(-0.23%)
Dec 27, 2017	98.29	99.35	98.01	98.54	1,305,136	+0.19(+0.19%)
Dec 26, 2017	99.56	99.73	98.30	98.35	722,387	-1.03(-1.04%)
Dec 22, 2017	99.78	100.02	98.50	99.38	960,946	-0.76(-0.76%)
Dec 21, 2017	100.73	100.80	99.88	100.14	1,288,718	-0.18(-0.18%)
Dec 20, 2017	101.23	101.60	100.28	100.32	1,481,452	-0.94(-0.93%)
Dec 19, 2017	102.54	102.86	101.11	101.26	1,269,400	-1.22(-1.19%)
Dec 18, 2017	102.54	103.10	101.76	102.48	1,073,679	+0.42(+0.41%)
Dec 15, 2017	101.80	102.22	101.27	102.06	2,710,219	+0.59(+0.58%)
Dec 14, 2017	102.51	103.14	101.46	101.47	966,933	-0.75(-0.73%)
Dec 13, 2017	101.83	103.28	101.30	102.22	1,220,449	+0.57(+0.56%)
Dec 12, 2017	101.65	101.83	100.86	101.65	795,040	-0.03(-0.03%)
Dec 11, 2017	101.93	102.22	100.94	101.68	1,009,939	+0.33(+0.33%)
Dec 08, 2017	101.06	101.86	100.65	101.35	709,074	+0.43(+0.43%)
Dec 07, 2017	101.10	101.50	100.83	100.92	1,060,606	-0.09(-0.09%)
Dec 06, 2017	100.93	101.96	100.41	101.01	919,876	+0.01(+0.01%)
Dec 05, 2017	101.15	102.55	100.87	101.00	1,012,137	-0.27(-0.27%)
Dec 04, 2017	102.64	103.10	101.20	101.27	1,364,375	-1.00(-0.98%)
Dec 01, 2017	102.43	102.77	100.98	102.27	1,668,173	+0.26(+0.25%)
Nov 30, 2017	101.90	103.17	101.83	102.01	2,766,751	+0.70(+0.69%)
Nov 29, 2017	101.73	102.45	100.72	101.31	1,711,510	-0.42(-0.41%)
Nov 28, 2017	102.30	102.25	101.59	101.73	6,276,499	-0.82(-0.80%)
Nov 27, 2017	104.27	104.72	102.28	102.55	1,145,271	-1.72(-1.65%)
Nov 24, 2017	103.95	105.56	103.95	104.27	483,627	+0.32(+0.31%)
Nov 22, 2017	104.21	106.00	103.92	103.95	922,496	-0.41(-0.39%)
Nov 21, 2017	103.88	105.00	103.37	104.36	1,210,531	+0.46(+0.44%)
Nov 20, 2017	104.44	104.99	103.87	103.90	1,126,864	-0.56(-0.54%)
Nov 17, 2017	103.73	105.54	103.73	104.46	690,676	+0.02(+0.02%)
Nov 16, 2017	104.55	104.84	103.44	104.44	934,752	+0.60(+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.