Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		86.56	84.38	85.27	1,401,828	-0.83(-0.96%)
Jun 28, 2018	83.24	86.76	82.14	86.10	5,020,165	-3.72(-4.14%)
Jun 27, 2018	90.36	91.53	89.52	89.82	811,704	-0.57(-0.63%)
Jun 26, 2018	91.91	92.33	90.23	90.39	959,744	-1.83(-1.98%)
Jun 25, 2018	93.15	93.81	91.35	92.22	670,936	-1.28(-1.37%)
Jun 22, 2018	93.35	94.34	92.87	93.50	1,031,188	+0.29(+0.31%)
Jun 21, 2018	93.67	93.96	92.86	93.21	962,809	-0.02(-0.02%)
Jun 20, 2018	92.03	93.58	91.69	93.23	640,624	+1.06(+1.15%)
Jun 19, 2018	90.93	92.18	90.39	92.17	1,159,071	+0.60(+0.66%)
Jun 18, 2018	94.27	94.41	91.32	91.57	1,270,803	-3.28(-3.46%)
Jun 15, 2018		94.88	93.35	94.85	2,042,722	+1.50(+1.61%)
Jun 14, 2018	90.85	93.82	90.41	93.35	1,903,541	+2.69(+2.97%)
Jun 13, 2018	88.61	91.89	88.55	90.66	2,459,618	+2.62(+2.98%)
Jun 12, 2018	87.44	88.05	86.25	88.04	1,014,116	+0.76(+0.87%)
Jun 11, 2018	86.25	87.86	86.13	87.28	1,595,236	+1.19(+1.38%)
Jun 08, 2018	86.60	87.09	85.13	86.09	1,198,663	-0.51(-0.59%)
Jun 07, 2018	87.34	87.71	86.43	86.60	1,259,416	-0.55(-0.63%)
Jun 06, 2018		87.19		87.15	1,080,064	+2.36(+2.78%)
Jun 05, 2018	84.40	85.45	84.07	84.79	976,768	+0.47(+0.56%)
Jun 04, 2018	82.87	85.23	82.74	84.32	1,037,825	+0.98(+1.18%)
Jun 01, 2018	82.66	83.63	82.14	83.34	1,020,497	+1.20(+1.46%)
May 31, 2018	84.43	84.43	81.97	82.14	1,352,640	-1.99(-2.37%)
May 30, 2018	82.82	84.58	82.49	84.13	910,885	+1.56(+1.89%)
May 29, 2018	84.57	84.84	82.10	82.57	1,390,587	-2.92(-3.42%)
May 25, 2018		85.49	85.49	85.49	0	+1.40(+1.66%)
May 24, 2018	83.56	85.23	82.34	84.09	1,224,084	+0.13(+0.15%)
May 23, 2018	83.88	84.63	83.35	83.96	923,507	-0.55(-0.65%)
May 22, 2018	84.59	85.70	84.26	84.51	1,058,271	+0.17(+0.20%)
May 21, 2018	85.23	85.61	84.04	84.34	972,450	-0.43(-0.51%)
May 18, 2018	86.84	87.03	84.70	84.77	1,309,254	-2.30(-2.64%)
May 17, 2018	85.94	87.86	85.33	87.07	1,531,683	+1.08(+1.26%)
May 16, 2018	85.93	86.73	85.31	85.99	1,017,531	+0.32(+0.37%)
May 15, 2018	86.60	87.48	85.43	85.67	1,028,198	-1.61(-1.84%)
May 14, 2018	87.43	88.47	86.91	87.28	1,014,965	+0.40(+0.46%)
May 11, 2018	85.60	87.50	84.64	86.88	1,853,279	+1.35(+1.58%)
May 10, 2018	85.41	87.83	85.41	85.53	1,996,543	+0.81(+0.96%)
May 09, 2018	84.82	85.61	84.31	84.72	2,054,238	+0.03(+0.04%)
May 08, 2018	84.58	85.47	83.77	84.69	1,593,349	+0.00(+0.00%)
May 07, 2018	86.45	87.48	84.60	84.69	1,285,238	-1.68(-1.95%)
May 04, 2018	84.51	87.30	83.49	86.37	1,962,449	+1.00(+1.17%)
May 03, 2018	89.25	89.49	85.27	85.37	3,482,534	-6.81(-7.39%)
May 02, 2018	88.56	95.00	87.05	92.18	3,502,257	+2.98(+3.34%)
May 01, 2018	90.45	90.69	87.69	89.20	1,672,882	-1.38(-1.52%)
Apr 30, 2018	93.28	93.28	90.53	90.58	1,108,237	-2.49(-2.68%)
Apr 27, 2018	91.93	93.25	91.72	93.07	1,080,625	+0.99(+1.08%)
Apr 26, 2018	91.85	92.82	91.12	92.08	1,059,266	+0.65(+0.71%)
Apr 25, 2018	89.92	91.46	89.30	91.43	722,434	+1.29(+1.43%)
Apr 24, 2018	91.40	91.98	89.39	90.14	994,343	-0.60(-0.66%)
Apr 23, 2018	90.15	90.82	89.84	90.74	959,891	+0.87(+0.97%)
Apr 20, 2018	92.00	92.02	89.12	89.87	886,708	-1.82(-1.98%)
Apr 19, 2018	92.59	92.59	90.28	91.69	1,075,527	-1.06(-1.14%)
Apr 18, 2018	91.67	94.22	91.40	92.75	2,130,081	+1.71(+1.88%)
Apr 17, 2018	89.50	91.39	89.44	91.04	2,832,580	+2.27(+2.56%)
Apr 16, 2018	86.82	89.67	84.19	88.77	5,103,493	+1.95(+2.25%)
Apr 13, 2018	88.39	88.78	86.11	86.82	1,235,726	-1.37(-1.55%)
Apr 12, 2018	89.55	89.84	87.89	88.19	649,423	-0.90(-1.01%)
Apr 11, 2018	87.95	89.90	87.82	89.09	724,736	+0.18(+0.20%)
Apr 10, 2018	87.62	89.47	87.35	88.91	1,167,507	+2.12(+2.44%)
Apr 09, 2018	85.81	87.69	85.34	86.79	1,119,640	+1.38(+1.62%)
Apr 06, 2018	86.29	87.08	84.62	85.41	1,592,695	-1.97(-2.25%)
Apr 05, 2018	85.60	88.57	85.14	87.38	2,974,130	+1.13(+1.31%)
Apr 04, 2018	82.76	86.68	82.72	86.25	1,485,583	+2.32(+2.76%)
Apr 03, 2018	83.19	84.01	81.58	83.93	1,318,566	+1.26(+1.52%)

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.