Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		97.28	96.19	96.23	317,254	+0.28(+0.30%)
Jun 28, 2018	95.22	96.39	94.57	95.95	475,560	+0.50(+0.52%)
Jun 27, 2018	96.15	97.58	95.45	95.45	547,368	-0.69(-0.72%)
Jun 26, 2018	95.83	96.56	95.62	96.14	610,846	+0.20(+0.21%)
Jun 25, 2018	96.39	96.54	95.45	95.94	869,556	-0.93(-0.95%)
Jun 22, 2018	97.05	97.28	96.52	96.87	495,702	+0.28(+0.29%)
Jun 21, 2018	97.50	97.50	96.08	96.59	634,150	-1.01(-1.04%)
Jun 20, 2018	97.56	97.93	96.88	97.60	335,516	+0.41(+0.42%)
Jun 19, 2018	98.41	98.58	96.98	97.19	3,183,832	-2.31(-2.32%)
Jun 18, 2018	98.69	99.61	98.55	99.50	711,478	+0.09(+0.09%)
Jun 15, 2018		99.56	99.88	99.41	608,308	-0.47(-0.47%)
Jun 14, 2018	100.85	101.16	99.57	99.88	1,502,802	-0.73(-0.73%)
Jun 13, 2018	101.12	101.34	100.42	100.61	448,970	-0.53(-0.53%)
Jun 12, 2018	102.17	102.17	100.85	101.14	381,568	-0.97(-0.95%)
Jun 11, 2018	102.46	102.75	101.93	102.11	311,256	-0.39(-0.38%)
Jun 08, 2018	101.69	102.51	101.31	102.50	360,330	+0.70(+0.69%)
Jun 07, 2018	101.97	102.16	101.24	101.80	408,104	-0.09(-0.09%)
Jun 06, 2018		101.89		101.89	309,176	+0.98(+0.97%)
Jun 05, 2018	100.89	101.14	100.39	100.91	273,730	+0.01(+0.01%)
Jun 04, 2018	100.92	101.28	100.56	100.89	300,464	+0.36(+0.36%)
Jun 01, 2018	100.00	100.75	100.00	100.53	779,880	+0.98(+0.99%)
May 31, 2018	100.72	100.72	99.41	99.55	423,094	-1.23(-1.22%)
May 30, 2018	99.98	100.90	99.45	100.78	435,546	+1.31(+1.31%)
May 29, 2018	100.02	100.40	98.96	99.47	487,140	-1.15(-1.14%)
May 25, 2018		100.62	100.62	100.62	0	-0.48(-0.47%)
May 24, 2018	100.32	101.16	100.25	101.10	335,592	+0.68(+0.68%)
May 23, 2018	99.11	100.49	99.00	100.42	714,674	+0.69(+0.69%)
May 22, 2018	101.14	101.17	99.59	99.73	463,230	-1.31(-1.30%)
May 21, 2018	100.51	101.23	100.35	101.05	368,736	+1.50(+1.50%)
May 18, 2018	99.05	99.70	98.55	99.55	498,544	+0.66(+0.67%)
May 17, 2018	98.22	99.06	98.03	98.89	250,484	+0.69(+0.70%)
May 16, 2018	98.36	98.67	97.97	98.19	290,666	+0.02(+0.02%)
May 15, 2018	98.07	98.47	97.78	98.17	495,594	-0.51(-0.52%)
May 14, 2018	99.45	99.47	98.37	98.69	1,355,110	-0.55(-0.55%)
May 11, 2018	99.15	99.45	98.85	99.23	375,698	+0.21(+0.21%)
May 10, 2018	99.20	99.38	98.67	99.03	609,252	+0.19(+0.19%)
May 09, 2018	98.50	99.17	98.13	98.83	538,218	+0.98(+1.00%)
May 08, 2018	96.50	97.93	96.35	97.86	653,212	+1.48(+1.53%)
May 07, 2018	95.47	96.50	95.25	96.38	599,734	+1.28(+1.35%)
May 04, 2018	93.71	95.39	93.50	95.10	846,998	+1.11(+1.19%)
May 03, 2018	93.42	94.52	92.29	93.98	1,220,668	+0.12(+0.13%)
May 02, 2018	94.03	95.20	93.81	93.86	854,390	-0.52(-0.55%)
May 01, 2018	95.83	96.03	93.12	94.38	1,069,490	-1.80(-1.87%)
Apr 30, 2018	97.59	97.88	96.17	96.17	889,014	-1.47(-1.50%)
Apr 27, 2018	99.00	99.00	97.33	97.64	716,382	-1.43(-1.44%)
Apr 26, 2018	99.44	99.95	98.10	99.07	566,378	-0.06(-0.06%)
Apr 25, 2018	99.91	100.05	97.37	99.12	768,864	-0.97(-0.96%)
Apr 24, 2018	103.19	103.73	98.47	100.09	949,540	-2.35(-2.29%)
Apr 23, 2018	102.58	102.81	101.85	102.44	329,266	+0.11(+0.10%)
Apr 20, 2018	103.00	103.06	102.00	102.33	397,124	-0.58(-0.56%)
Apr 19, 2018	102.81	103.28	102.25	102.91	616,698	+0.20(+0.20%)
Apr 18, 2018	102.44	103.01	102.14	102.70	688,092	+0.88(+0.86%)
Apr 17, 2018	101.70	102.22	101.00	101.83	879,476	+0.99(+0.98%)
Apr 16, 2018	100.50	100.98	100.06	100.84	483,726	+1.05(+1.05%)
Apr 13, 2018	100.77	100.77	99.23	99.79	603,922	-0.38(-0.38%)
Apr 12, 2018	99.85	100.60	99.50	100.17	515,534	+1.17(+1.19%)
Apr 11, 2018	98.81	99.96	98.62	99.00	443,830	+0.07(+0.07%)
Apr 10, 2018	99.19	99.50	98.45	98.93	683,330	+0.89(+0.90%)
Apr 09, 2018	99.00	99.48	97.92	98.05	553,280	-0.27(-0.27%)
Apr 06, 2018	99.87	100.45	97.60	98.31	418,286	-2.47(-2.45%)
Apr 05, 2018	99.90	100.92	99.56	100.78	1,652,762	+1.47(+1.49%)
Apr 04, 2018	96.02	99.33	96.02	99.31	524,608	+0.60(+0.60%)
Apr 03, 2018	97.92	98.71	97.45	98.71	567,148	+1.22(+1.26%)

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.