Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		105.86		105.72	673,537	+2.24(+2.16%)
Jun 28, 2018	102.61	103.73	102.55	103.47	1,135,076	-1.49(-1.42%)
Jun 27, 2018	106.03	106.63	104.70	104.97	570,240	-0.34(-0.32%)
Jun 26, 2018	105.67	105.91	104.87	105.30	1,178,607	-0.97(-0.91%)
Jun 25, 2018	106.34	106.55	105.44	106.27	1,590,107	-1.43(-1.32%)
Jun 22, 2018	107.54	108.10	106.18	107.70	1,601,033	-0.10(-0.09%)
Jun 21, 2018	108.80	108.80	107.43	107.80	705,163	-0.59(-0.55%)
Jun 20, 2018	108.53	108.99	107.97	108.39	935,662	+0.07(+0.07%)
Jun 19, 2018	106.68	108.52	106.68	108.32	1,658,411	-0.88(-0.80%)
Jun 18, 2018	108.27	109.24	108.25	109.20	2,172,885	-1.56(-1.41%)
Jun 15, 2018		110.78	110.08	110.76	595,313	-0.18(-0.16%)
Jun 14, 2018	110.28	111.46	110.17	110.94	586,549	+0.80(+0.73%)
Jun 13, 2018	110.58	110.94	109.75	110.14	503,345	+0.28(+0.26%)
Jun 12, 2018	110.21	110.40	109.67	109.86	826,561	+0.17(+0.15%)
Jun 11, 2018	109.05	110.19	108.83	109.69	790,688	+1.15(+1.06%)
Jun 08, 2018	107.92	108.83	107.42	108.54	997,513	+1.66(+1.56%)
Jun 07, 2018	107.75	107.87	106.43	106.88	1,175,929	+0.04(+0.03%)
Jun 06, 2018		106.88		106.84	1,515,240	+1.11(+1.05%)
Jun 05, 2018	106.18	106.43	105.42	105.72	701,033	+0.97(+0.93%)
Jun 04, 2018	104.33	105.04	104.24	104.75	586,059	+0.80(+0.77%)
Jun 01, 2018	104.62	104.62	103.45	103.95	566,858	+0.86(+0.83%)
May 31, 2018	102.99	103.31	102.25	103.09	447,081	+0.36(+0.35%)
May 30, 2018	102.26	102.96	101.45	102.73	734,443	+1.93(+1.91%)
May 29, 2018	101.15	101.59	100.28	100.81	1,112,970	-3.42(-3.28%)
May 25, 2018		104.22	104.22	104.22	0	+0.00(+0.00%)
May 24, 2018	104.15	104.44	103.23	104.22	2,187,261	+0.37(+0.35%)
May 23, 2018	102.39	103.93	102.39	103.86	852,901	+0.47(+0.46%)
May 22, 2018	103.65	104.07	103.17	103.38	711,192	-0.56(-0.54%)
May 21, 2018	104.37	104.60	103.71	103.94	434,513	+0.44(+0.42%)
May 18, 2018	102.82	103.58	102.48	103.50	1,339,997	+0.31(+0.31%)
May 17, 2018	102.92	103.75	102.66	103.19	591,121	+0.35(+0.34%)
May 16, 2018	102.38	103.34	101.86	102.84	684,383	+0.47(+0.46%)
May 15, 2018	102.21	102.67	101.43	102.37	582,436	-1.40(-1.35%)
May 14, 2018	104.45	104.73	103.59	103.76	1,205,480	-0.89(-0.85%)
May 11, 2018	104.42	104.88	104.21	104.66	609,407	-0.25(-0.24%)
May 10, 2018	104.03	105.11	103.94	104.91	1,906,915	+1.25(+1.21%)
May 09, 2018	103.35	103.92	103.01	103.66	904,311	+0.24(+0.23%)
May 08, 2018	102.68	103.68	102.58	103.41	1,091,006	+0.73(+0.71%)
May 07, 2018	103.01	103.24	102.48	102.68	993,217	-0.03(-0.03%)
May 04, 2018	101.45	102.88	101.40	102.71	995,014	+0.79(+0.78%)
May 03, 2018	101.72	102.06	100.59	101.92	818,794	+1.05(+1.04%)
May 02, 2018	101.36	101.56	100.64	100.87	1,093,195	+0.23(+0.23%)
May 01, 2018	99.46	100.67	99.24	100.64	995,195	+0.80(+0.80%)
Apr 30, 2018	99.76	100.45	99.71	99.84	457,634	-0.47(-0.47%)
Apr 27, 2018	100.33	100.50	99.58	100.31	1,050,663	+1.32(+1.34%)
Apr 26, 2018	98.49	99.29	98.32	98.98	1,999,795	+0.89(+0.91%)
Apr 25, 2018	97.81	98.19	96.94	98.09	1,120,336	+0.35(+0.36%)
Apr 24, 2018	99.62	100.11	97.74	97.74	3,369,227	+2.27(+2.38%)
Apr 23, 2018	95.89	96.13	95.10	95.47	1,309,545	-0.02(-0.02%)
Apr 20, 2018	96.21	96.21	95.36	95.49	1,114,597	-1.68(-1.73%)
Apr 19, 2018	98.06	98.25	96.47	97.17	999,435	-1.03(-1.05%)
Apr 18, 2018	98.71	98.73	97.97	98.20	709,415	-0.39(-0.39%)
Apr 17, 2018	97.69	98.76	97.58	98.58	651,880	+1.34(+1.38%)
Apr 16, 2018	97.64	97.74	97.05	97.24	434,126	-0.16(-0.17%)
Apr 13, 2018	97.77	97.85	97.16	97.40	536,729	+0.20(+0.20%)
Apr 12, 2018	97.03	97.46	96.92	97.21	669,168	+0.85(+0.88%)
Apr 11, 2018	96.67	97.28	96.26	96.36	882,042	-0.69(-0.71%)
Apr 10, 2018	97.27	97.61	96.62	97.05	1,080,389	+0.51(+0.53%)
Apr 09, 2018	97.24	97.36	96.49	96.54	911,961	+1.63(+1.72%)
Apr 06, 2018	95.34	95.89	94.64	94.91	664,469	-0.07(-0.08%)
Apr 05, 2018	95.01	95.58	94.67	94.98	519,821	+0.87(+0.93%)
Apr 04, 2018	92.22	94.36	92.18	94.11	766,354	+0.72(+0.77%)
Apr 03, 2018	93.58	93.83	92.50	93.39	1,158,413	+0.34(+0.37%)

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.