Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	87.38	90.00	87.08	87.57	1,904,896	+0.64(+0.74%)
Jun 28, 2018	86.57	87.04	85.87	86.93	1,016,526	+0.21(+0.25%)
Jun 27, 2018	87.02	89.42	86.58	86.71	2,119,777	+0.83(+0.96%)
Jun 26, 2018	85.71	86.43	85.30	85.89	1,153,380	+0.52(+0.61%)
Jun 25, 2018	86.94	88.16	84.75	85.37	1,524,155	-1.39(-1.60%)
Jun 22, 2018	85.76	86.91	85.55	86.76	1,561,922	+1.38(+1.62%)
Jun 21, 2018	84.86	85.92	84.71	85.38	1,421,636	+0.33(+0.39%)
Jun 20, 2018	85.48	85.99	84.90	85.04	1,436,674	+0.19(+0.23%)
Jun 19, 2018	85.23	85.28	83.77	84.85	1,983,275	-1.36(-1.58%)
Jun 18, 2018	86.44	86.46	85.67	86.21	1,804,937	-0.43(-0.49%)
Jun 15, 2018		86.91	86.95	86.64	1,830,107	-0.31(-0.35%)
Jun 14, 2018	87.44	88.16	86.66	86.95	1,236,858	-0.17(-0.20%)
Jun 13, 2018	88.64	88.83	87.04	87.12	1,727,748	-1.44(-1.63%)
Jun 12, 2018	89.83	90.42	88.21	88.56	1,713,097	+0.34(+0.39%)
Jun 11, 2018	88.29	89.15	87.53	88.22	881,947	+0.00(+0.00%)
Jun 08, 2018	88.06	88.62	87.54	88.22	1,128,898	+0.14(+0.16%)
Jun 07, 2018	88.47	89.20	87.59	88.08	959,474	-0.42(-0.47%)
Jun 06, 2018		88.51		88.50	1,878,939	+0.94(+1.08%)
Jun 05, 2018	87.41	88.19	87.22	87.55	1,052,168	+0.19(+0.22%)
Jun 04, 2018	87.48	87.88	86.79	87.36	1,040,284	+0.17(+0.19%)
Jun 01, 2018	86.49	87.95	86.49	87.19	1,343,553	+0.73(+0.85%)
May 31, 2018	86.54	87.25	86.26	86.46	1,545,970	-0.11(-0.13%)
May 30, 2018	86.57	87.37	86.03	86.57	1,341,627	+0.52(+0.60%)
May 29, 2018	87.49	87.68	85.67	86.05	1,742,858	-1.66(-1.89%)
May 25, 2018		87.71	87.71	87.71	0	-0.19(-0.21%)
May 24, 2018	92.11	92.46	87.83	87.89	3,801,871	-6.31(-6.70%)
May 23, 2018	93.74	94.58	93.24	94.20	980,752	-0.46(-0.49%)
May 22, 2018	96.70	97.26	94.47	94.67	1,118,097	-1.60(-1.66%)
May 21, 2018	97.59	98.42	95.75	96.27	2,004,128	-0.79(-0.81%)
May 18, 2018	97.13	98.33	96.34	97.05	2,492,737	+0.11(+0.11%)
May 17, 2018	94.93	97.93	94.81	96.94	2,994,972	+2.27(+2.39%)
May 16, 2018	93.57	95.18	93.49	94.68	1,671,113	+1.42(+1.53%)
May 15, 2018	91.65	94.12	90.68	93.25	1,868,482	+1.45(+1.58%)
May 14, 2018	91.85	93.55	91.56	91.80	1,648,843	+0.65(+0.71%)
May 11, 2018	90.65	91.60	90.43	91.15	1,819,681	+0.14(+0.15%)
May 10, 2018	93.85	94.04	89.39	91.01	4,173,525	-3.11(-3.30%)
May 09, 2018	94.09	95.06	92.66	94.12	2,090,894	+0.95(+1.02%)
May 08, 2018	92.50	93.79	92.04	93.17	1,816,721	+0.56(+0.61%)
May 07, 2018	92.60	94.70	92.21	92.60	1,500,746	+0.05(+0.05%)
May 04, 2018	90.29	93.22	90.21	92.56	1,399,572	+2.01(+2.22%)
May 03, 2018	90.51	91.80	89.27	90.55	1,496,219	+0.05(+0.05%)
May 02, 2018	90.28	92.29	90.24	90.50	1,511,679	+0.20(+0.23%)
May 01, 2018	89.05	90.30	88.49	90.30	1,320,611	+0.61(+0.68%)
Apr 30, 2018	89.69	91.43	89.46	89.69	1,558,826	+0.01(+0.01%)
Apr 27, 2018	89.18	90.34	88.93	89.68	926,711	+0.37(+0.41%)
Apr 26, 2018	88.65	90.01	87.47	89.31	1,113,948	+1.01(+1.14%)
Apr 25, 2018	88.62	89.00	87.40	88.30	941,383	-0.30(-0.33%)
Apr 24, 2018	90.51	91.11	87.05	88.60	1,436,270	-1.44(-1.60%)
Apr 23, 2018	90.35	91.11	89.75	90.04	870,098	-0.38(-0.42%)
Apr 20, 2018	90.86	90.94	89.82	90.42	986,264	-0.78(-0.85%)
Apr 19, 2018	91.58	92.22	89.65	91.20	1,650,169	-0.19(-0.20%)
Apr 18, 2018	89.97	92.30	89.77	91.38	1,238,340	+2.00(+2.24%)
Apr 17, 2018	90.32	90.61	88.65	89.38	1,258,569	-0.22(-0.25%)
Apr 16, 2018	89.22	90.26	87.45	89.61	1,530,575	+1.27(+1.43%)
Apr 13, 2018	88.93	89.21	87.36	88.34	2,161,336	+1.95(+2.26%)
Apr 12, 2018	86.63	87.03	85.40	86.39	1,281,460	+0.07(+0.09%)
Apr 11, 2018	84.95	86.94	84.37	86.31	1,159,736	+0.91(+1.06%)
Apr 10, 2018	85.91	86.61	84.81	85.41	1,600,304	+1.03(+1.22%)
Apr 09, 2018	85.81	85.81	83.97	84.38	1,255,624	-0.54(-0.63%)
Apr 06, 2018	87.42	88.45	84.39	84.92	2,927,432	-3.67(-4.15%)
Apr 05, 2018	85.36	91.10	84.97	88.59	3,117,974	+3.86(+4.55%)
Apr 04, 2018	81.20	84.77	80.25	84.73	2,465,865	+1.09(+1.31%)
Apr 03, 2018	82.86	83.85	80.99	83.64	2,036,533	+1.35(+1.64%)

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.