Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	89.21	90.33	89.21	89.40	1,604,693	+0.75(+0.84%)
Jun 28, 2018	88.56	89.71	87.62	88.65	1,361,928	+0.09(+0.10%)
Jun 27, 2018	89.57	90.91	88.53	88.56	1,596,689	-0.18(-0.20%)
Jun 26, 2018	89.84	90.12	88.64	88.74	1,731,993	-0.72(-0.80%)
Jun 25, 2018	89.83	89.84	88.64	89.46	1,101,202	-0.97(-1.07%)
Jun 22, 2018	90.27	90.86	89.92	90.43	1,506,023	+0.89(+0.99%)
Jun 21, 2018	90.27	90.34	89.21	89.54	2,072,101	-1.03(-1.13%)
Jun 20, 2018	91.07	91.30	90.17	90.56	797,681	-0.12(-0.13%)
Jun 19, 2018	90.89	91.45	89.59	90.68	1,219,650	-1.00(-1.09%)
Jun 18, 2018	91.07	91.72	90.44	91.68	829,726	-0.12(-0.13%)
Jun 15, 2018		92.33	90.07	91.80	2,529,876	+0.23(+0.25%)
Jun 14, 2018	91.16	92.19	90.80	91.57	1,255,625	+0.76(+0.83%)
Jun 13, 2018	92.00	92.00	90.68	90.81	1,743,819	-1.28(-1.38%)
Jun 12, 2018	92.73	92.92	91.26	92.09	1,929,659	-0.60(-0.64%)
Jun 11, 2018	91.21	93.06	90.77	92.69	1,940,060	+2.33(+2.58%)
Jun 08, 2018	90.32	90.49	89.86	90.36	792,000	+0.09(+0.10%)
Jun 07, 2018	89.64	90.40	89.13	90.27	1,113,010	+0.46(+0.51%)
Jun 06, 2018		89.98		89.81	1,799,884	+1.72(+1.96%)
Jun 05, 2018	87.85	88.31	87.45	88.08	1,125,079	+0.33(+0.37%)
Jun 04, 2018	88.62	89.14	87.60	87.76	822,059	-0.19(-0.22%)
Jun 01, 2018	88.09	88.68	87.59	87.94	998,356	+0.73(+0.83%)
May 31, 2018	89.50	89.54	87.02	87.22	1,995,154	-2.11(-2.36%)
May 30, 2018	89.19	89.76	88.83	89.33	1,414,221	+0.82(+0.92%)
May 29, 2018	88.73	89.58	87.78	88.51	1,351,077	-0.97(-1.08%)
May 25, 2018		89.48	89.48	89.48	0	-0.26(-0.29%)
May 24, 2018	89.91	90.79	89.59	89.74	1,784,679	-0.19(-0.21%)
May 23, 2018	89.98	90.08	89.35	89.93	1,423,358	-0.63(-0.69%)
May 22, 2018	91.39	91.73	90.53	90.55	1,176,828	-0.70(-0.76%)
May 21, 2018	90.41	91.70	90.37	91.25	1,421,954	+1.67(+1.87%)
May 18, 2018	89.57	89.87	89.36	89.58	1,459,521	-0.06(-0.07%)
May 17, 2018	88.28	90.14	88.28	89.64	1,704,112	+1.46(+1.66%)
May 16, 2018	88.61	89.29	88.03	88.17	1,512,610	-0.38(-0.43%)
May 15, 2018	88.54	89.08	88.23	88.55	1,408,253	-0.28(-0.31%)
May 14, 2018	88.68	89.46	88.64	88.83	1,137,489	+0.34(+0.38%)
May 11, 2018	88.55	89.18	87.92	88.49	1,324,369	+0.09(+0.10%)
May 10, 2018	88.47	89.22	88.18	88.40	1,344,537	+0.17(+0.19%)
May 09, 2018	88.05	88.50	87.63	88.23	1,749,881	+0.48(+0.54%)
May 08, 2018	86.93	88.05	86.70	87.76	1,667,342	+0.69(+0.79%)
May 07, 2018	86.68	87.44	86.45	87.07	1,823,234	+0.72(+0.83%)
May 04, 2018	85.05	86.95	84.74	86.35	1,365,431	+0.70(+0.81%)
May 03, 2018	84.69	86.00	83.78	85.65	2,327,322	+0.75(+0.88%)
May 02, 2018	85.61	86.18	84.78	84.91	2,363,939	-0.71(-0.83%)
May 01, 2018	83.25	85.69	83.20	85.61	2,832,224	+2.03(+2.43%)
Apr 30, 2018	85.85	86.18	83.35	83.58	2,391,022	-2.21(-2.58%)
Apr 27, 2018	84.51	85.93	83.70	85.79	2,343,144	+1.10(+1.29%)
Apr 26, 2018	85.01	85.32	82.95	84.70	3,908,917	-0.15(-0.18%)
Apr 25, 2018	83.95	85.09	81.84	84.85	4,294,498	+4.75(+5.93%)
Apr 24, 2018	83.32	83.93	79.34	80.09	3,887,275	-2.86(-3.45%)
Apr 23, 2018	83.30	84.15	82.84	82.95	1,955,524	-0.30(-0.36%)
Apr 20, 2018	83.91	84.33	82.34	83.25	2,976,725	-0.93(-1.10%)
Apr 19, 2018	86.02	86.11	83.29	84.18	2,363,006	-1.86(-2.17%)
Apr 18, 2018	86.29	86.83	85.92	86.04	1,019,469	+0.30(+0.35%)
Apr 17, 2018	85.18	86.08	85.06	85.74	1,420,894	+1.07(+1.26%)
Apr 16, 2018	84.65	84.91	84.00	84.68	1,025,007	+0.86(+1.02%)
Apr 13, 2018	84.63	84.99	83.39	83.82	944,626	-0.17(-0.20%)
Apr 12, 2018	83.77	84.45	83.75	83.99	1,002,132	+0.71(+0.85%)
Apr 11, 2018	83.30	83.70	82.89	83.28	744,534	-0.83(-0.98%)
Apr 10, 2018	83.41	84.79	83.15	84.11	1,141,448	+1.65(+2.01%)
Apr 09, 2018	83.38	83.81	82.30	82.45	1,607,147	-0.43(-0.52%)
Apr 06, 2018	84.56	85.12	81.94	82.88	1,855,810	-2.67(-3.12%)
Apr 05, 2018	86.11	86.18	85.00	85.55	1,504,321	+0.83(+0.98%)
Apr 04, 2018	82.09	84.87	81.84	84.73	1,401,441	+0.56(+0.66%)
Apr 03, 2018	83.19	84.21	82.50	84.17	1,142,601	+1.32(+1.60%)

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.