Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	108.06	108.42	106.98	107.06	1,493,758	-0.68(-0.63%)
Jun 28, 2018	105.80	107.97	105.67	107.74	1,061,569	+1.56(+1.47%)
Jun 27, 2018	106.52	106.75	105.74	106.18	1,223,179	-0.06(-0.06%)
Jun 26, 2018	106.70	107.03	106.21	106.24	1,256,323	-0.52(-0.49%)
Jun 25, 2018	108.21	108.45	106.18	106.77	1,165,569	-1.53(-1.41%)
Jun 22, 2018	107.86	108.90	107.74	108.30	1,901,625	+0.61(+0.56%)
Jun 21, 2018	107.31	108.21	106.74	107.69	923,842	+0.99(+0.93%)
Jun 20, 2018	106.67	107.35	106.05	106.69	793,629	+0.16(+0.15%)
Jun 19, 2018	105.39	106.61	105.21	106.54	1,142,652	+0.28(+0.26%)
Jun 18, 2018	104.52	106.34	104.50	106.26	966,535	+0.90(+0.86%)
Jun 15, 2018		105.53	104.79	105.36	1,841,007	+0.57(+0.54%)
Jun 14, 2018	104.27	105.30	104.27	104.79	893,813	+0.73(+0.70%)
Jun 13, 2018	104.05	104.82	103.54	104.06	767,525	+0.32(+0.31%)
Jun 12, 2018	103.39	103.82	102.70	103.74	759,129	+0.70(+0.68%)
Jun 11, 2018	102.77	103.39	102.58	103.04	800,278	+0.19(+0.19%)
Jun 08, 2018	102.78	103.41	101.88	102.84	862,395	+0.07(+0.07%)
Jun 07, 2018	104.09	104.12	102.01	102.77	1,505,483	-1.25(-1.20%)
Jun 06, 2018		104.04	102.14	104.02	1,813,392	+1.14(+1.10%)
Jun 05, 2018	100.73	102.96	100.29	102.88	1,465,655	+2.23(+2.21%)
Jun 04, 2018	99.97	100.76	99.62	100.66	705,784	+0.73(+0.73%)
Jun 01, 2018	98.93	99.96	98.66	99.92	894,640	+1.62(+1.65%)
May 31, 2018	100.65	100.65	98.19	98.30	4,013,742	-1.95(-1.95%)
May 30, 2018	100.56	101.33	100.25	100.25	1,161,005	-0.19(-0.19%)
May 29, 2018	100.79	101.13	99.91	100.45	1,417,318	-0.81(-0.80%)
May 25, 2018		101.26	101.26	101.26	0	-0.27(-0.26%)
May 24, 2018	101.13	101.72	100.78	101.53	1,468,618	+0.02(+0.02%)
May 23, 2018	99.48	101.52	99.26	101.51	1,400,659	+1.40(+1.40%)
May 22, 2018	99.82	100.55	99.19	100.11	2,144,986	+0.85(+0.86%)
May 21, 2018	98.09	99.35	97.83	99.26	1,460,618	+1.80(+1.85%)
May 18, 2018	97.19	97.96	96.98	97.45	2,657,149	+0.15(+0.15%)
May 17, 2018	97.67	97.99	97.18	97.30	1,225,125	-0.96(-0.98%)
May 16, 2018	98.83	99.23	98.15	98.27	1,057,502	-0.62(-0.63%)
May 15, 2018	98.01	98.96	97.78	98.89	1,250,931	+0.55(+0.56%)
May 14, 2018	99.30	100.14	98.09	98.34	1,353,239	-0.91(-0.91%)
May 11, 2018	99.45	99.52	98.45	99.25	1,163,432	-0.35(-0.35%)
May 10, 2018	97.37	99.75	97.30	99.59	1,657,332	+2.72(+2.81%)
May 09, 2018	98.81	99.10	96.54	96.87	2,038,357	-1.89(-1.91%)
May 08, 2018	98.27	99.35	97.89	98.76	1,241,497	+0.49(+0.49%)
May 07, 2018	99.39	99.42	97.67	98.28	1,763,664	-0.66(-0.67%)
May 04, 2018	98.87	99.96	96.22	98.93	2,596,605	+0.31(+0.32%)
May 03, 2018	98.47	98.87	96.62	98.62	2,012,639	+0.05(+0.06%)
May 02, 2018	99.55	99.91	98.42	98.57	1,047,870	-0.78(-0.78%)
May 01, 2018	100.58	100.63	97.85	99.35	1,320,843	-1.24(-1.23%)
Apr 30, 2018	101.11	101.60	100.25	100.58	982,464	-0.29(-0.29%)
Apr 27, 2018	100.60	100.97	99.95	100.88	1,006,592	+0.29(+0.29%)
Apr 26, 2018	100.36	101.05	99.99	100.58	598,523	+0.38(+0.37%)
Apr 25, 2018	100.05	100.39	99.30	100.21	894,317	-0.20(-0.20%)
Apr 24, 2018	100.71	101.92	99.75	100.41	1,197,056	-0.16(-0.16%)
Apr 23, 2018	101.52	102.28	100.42	100.57	832,931	-0.69(-0.68%)
Apr 20, 2018	101.71	102.08	100.88	101.26	785,360	-0.13(-0.13%)
Apr 19, 2018	101.53	102.02	101.23	101.39	908,843	-0.65(-0.64%)
Apr 18, 2018	101.51	102.49	101.17	102.04	787,424	+0.71(+0.70%)
Apr 17, 2018	100.05	101.59	99.81	101.33	872,020	+1.58(+1.59%)
Apr 16, 2018	98.86	100.24	97.91	99.75	811,887	+1.13(+1.14%)
Apr 13, 2018	99.26	99.43	98.26	98.62	599,370	-0.59(-0.59%)
Apr 12, 2018	99.13	99.78	98.61	99.21	796,972	+0.64(+0.65%)
Apr 11, 2018	97.95	99.15	97.52	98.57	844,991	+0.07(+0.07%)
Apr 10, 2018	97.08	98.72	96.87	98.50	1,174,047	+2.60(+2.71%)
Apr 09, 2018	95.89	96.87	95.75	95.89	1,112,411	+0.67(+0.70%)
Apr 06, 2018	96.87	97.50	94.97	95.23	1,179,738	-2.48(-2.54%)
Apr 05, 2018	97.93	98.62	97.19	97.71	1,499,915	+0.57(+0.58%)
Apr 04, 2018	95.04	97.46	94.95	97.14	1,750,438	+1.04(+1.09%)
Apr 03, 2018	96.41	97.46	95.61	96.10	1,446,998	+0.38(+0.39%)

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.