Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.30	84.16	83.04	83.42	380,935	+0.33(+0.39%)
Jun 28, 2018	81.86	83.48	80.89	83.09	484,119	+1.27(+1.55%)
Jun 27, 2018	83.48	84.58	81.70	81.82	383,002	-1.91(-2.28%)
Jun 26, 2018	84.19	84.27	82.88	83.74	386,442	-0.28(-0.34%)
Jun 25, 2018	85.97	86.23	83.45	84.02	315,355	-2.27(-2.64%)
Jun 22, 2018	88.29	89.51	86.16	86.29	379,045	-1.08(-1.24%)
Jun 21, 2018	87.77	89.12	87.22	87.38	250,643	-0.82(-0.93%)
Jun 20, 2018	90.81	91.30	87.97	88.20	350,887	+0.49(+0.56%)
Jun 19, 2018	87.55	87.92	87.14	87.70	184,109	-0.47(-0.53%)
Jun 18, 2018	87.55	88.34	87.06	88.17	488,341	-0.02(-0.02%)
Jun 15, 2018		89.17	86.88	88.19	400,328	-0.98(-1.10%)
Jun 14, 2018	91.00	91.65	89.05	89.17	315,478	-1.70(-1.87%)
Jun 13, 2018	91.03	91.61	90.44	90.87	639,166	-0.05(-0.06%)
Jun 12, 2018	91.54	92.16	90.01	90.92	395,482	-0.22(-0.24%)
Jun 11, 2018	89.59	92.86	89.59	91.14	368,653	+2.00(+2.25%)
Jun 08, 2018	91.70	91.70	87.95	89.14	1,180,094	-2.38(-2.60%)
Jun 07, 2018	93.71	93.90	91.35	91.52	630,096	-2.35(-2.51%)
Jun 06, 2018			93.00	93.88	499,255	-1.88(-1.96%)
Jun 05, 2018	96.86	96.86	95.57	95.75	203,614	-1.44(-1.48%)
Jun 04, 2018	96.80	97.93	96.58	97.19	471,566	+0.89(+0.92%)
Jun 01, 2018	98.22	98.22	96.13	96.30	474,291	-1.38(-1.42%)
May 31, 2018	98.46	99.34	97.23	97.68	218,743	-0.50(-0.51%)
May 30, 2018	98.05	98.87	97.45	98.19	185,989	+0.92(+0.94%)
May 29, 2018	99.69	99.69	96.83	97.27	284,515	-2.90(-2.90%)
May 25, 2018		100.17	100.17	100.17	0	+1.36(+1.37%)
May 24, 2018	99.33	99.77	97.84	98.82	302,214	+0.59(+0.61%)
May 23, 2018	99.02	99.46	97.25	98.22	370,880	-1.54(-1.54%)
May 22, 2018	99.36	100.66	98.66	99.76	408,946	+0.54(+0.55%)
May 21, 2018	99.75	100.37	98.91	99.22	317,745	+0.03(+0.03%)
May 18, 2018	99.79	100.40	98.59	99.19	348,288	-0.93(-0.93%)
May 17, 2018	100.14	101.44	99.77	100.12	787,115	-0.09(-0.09%)
May 16, 2018	100.26	100.66	99.87	100.21	296,020	+0.29(+0.29%)
May 15, 2018	98.69	100.22	97.83	99.92	338,803	+0.52(+0.52%)
May 14, 2018	99.27	100.17	98.77	99.40	340,213	-0.31(-0.32%)
May 11, 2018	101.80	102.06	98.44	99.72	602,340	-2.38(-2.33%)
May 10, 2018	104.70	104.70	101.15	102.10	820,442	+1.59(+1.58%)
May 09, 2018	101.61	102.05	100.03	100.51	443,110	-1.17(-1.15%)
May 08, 2018	100.91	102.06	100.69	101.68	240,976	+0.69(+0.69%)
May 07, 2018	101.62	102.32	100.59	100.99	165,531	-0.75(-0.74%)
May 04, 2018	100.73	102.82	100.26	101.74	222,999	+0.26(+0.26%)
May 03, 2018	102.53	103.38	100.90	101.48	387,672	-1.54(-1.49%)
May 02, 2018	101.63	104.36	101.63	103.02	421,838	+1.11(+1.09%)
May 01, 2018	102.36	102.77	101.04	101.91	195,075	-0.59(-0.57%)
Apr 30, 2018	102.39	103.17	101.21	102.49	277,037	+0.26(+0.26%)
Apr 27, 2018	98.73	104.12	98.65	102.23	612,245	+4.64(+4.75%)
Apr 26, 2018	99.11	99.30	97.01	97.59	416,351	-1.60(-1.61%)
Apr 25, 2018	99.70	99.70	97.43	99.19	286,708	-0.91(-0.91%)
Apr 24, 2018	103.22	103.23	99.33	100.10	374,725	-2.53(-2.46%)
Apr 23, 2018	103.30	104.33	102.25	102.63	241,750	-1.02(-0.99%)
Apr 20, 2018	105.01	105.11	103.22	103.66	341,958	-1.86(-1.77%)
Apr 19, 2018	107.92	108.14	105.20	105.52	284,504	-2.42(-2.24%)
Apr 18, 2018	106.63	109.94	106.63	107.94	339,301	+1.82(+1.72%)
Apr 17, 2018	106.31	106.59	105.32	106.12	189,480	-0.06(-0.06%)
Apr 16, 2018	106.29	107.32	105.18	106.18	214,980	+0.15(+0.14%)
Apr 13, 2018	108.37	108.37	105.53	106.03	219,528	-1.97(-1.82%)
Apr 12, 2018	106.28	109.00	104.57	108.00	414,832	+2.58(+2.45%)
Apr 11, 2018	106.73	107.76	105.21	105.42	444,960	-2.36(-2.19%)
Apr 10, 2018	109.70	109.70	107.08	107.78	216,639	-1.13(-1.04%)
Apr 09, 2018	108.51	110.85	108.27	108.91	384,731	+1.22(+1.13%)
Apr 06, 2018	113.00	113.00	107.65	107.70	560,647	-5.95(-5.23%)
Apr 05, 2018	113.79	114.54	113.25	113.64	181,770	+0.61(+0.54%)
Apr 04, 2018	110.14	113.14	109.54	113.03	353,939	+1.41(+1.26%)
Apr 03, 2018	110.24	112.52	109.20	111.62	371,973	+1.54(+1.40%)

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.