Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	106.69	107.42	104.61	105.58	747,714	-1.35(-1.27%)
Jun 29, 2017	110.51	110.56	104.14	106.93	1,290,313	-4.16(-3.74%)
Jun 28, 2017	111.67	111.91	108.62	111.09	1,130,769	+0.19(+0.17%)
Jun 27, 2017	112.88	113.02	110.65	110.89	717,572	-2.66(-2.34%)
Jun 26, 2017	115.00	115.92	111.38	113.55	595,473	+0.05(+0.04%)
Jun 23, 2017	114.23	116.69	113.26	113.50	4,683,664	-0.87(-0.76%)
Jun 22, 2017	114.04	114.91	111.72	114.37	374,384	+0.39(+0.34%)
Jun 21, 2017	113.55	115.58	113.55	113.99	486,716	+0.82(+0.73%)
Jun 20, 2017	115.97	116.94	112.64	113.17	694,917	-2.85(-2.46%)
Jun 19, 2017	113.94	116.98	113.34	116.02	604,471	+3.04(+2.69%)
Jun 16, 2017	111.14	114.28	110.80	112.97	626,004	+1.40(+1.26%)
Jun 15, 2017	112.88	112.88	110.22	111.57	843,505	-2.75(-2.41%)
Jun 14, 2017	117.76	117.76	112.15	114.33	792,420	-1.79(-1.54%)
Jun 13, 2017	117.08	118.00	110.61	116.11	1,497,259	+3.12(+2.76%)
Jun 12, 2017	117.58	117.65	108.31	112.99	2,014,458	-7.58(-6.29%)
Jun 09, 2017	123.67	126.23	117.00	120.58	1,465,134	-2.22(-1.81%)
Jun 08, 2017	121.40	123.14	119.42	122.80	924,031	+2.61(+2.17%)
Jun 07, 2017	121.30	122.99	118.31	120.19	1,171,700	-0.05(-0.04%)
Jun 06, 2017	116.91	120.96	115.85	120.24	1,264,990	+3.77(+3.24%)
Jun 05, 2017	113.52	117.63	111.98	116.47	1,471,704	+3.33(+2.95%)
Jun 02, 2017	111.98	113.77	110.77	113.14	722,727	+1.40(+1.25%)
Jun 01, 2017	110.43	112.41	109.66	111.74	686,213	+2.17(+1.98%)
May 31, 2017	110.58	110.82	107.97	109.56	838,870	-0.53(-0.48%)
May 30, 2017	110.48	111.74	109.90	110.09	586,118	-1.02(-0.91%)
May 26, 2017	111.06	111.35	109.71	111.11	408,871	+0.24(+0.22%)
May 25, 2017	111.11	111.37	110.34	110.87	322,281	+0.39(+0.35%)
May 24, 2017	110.53	111.54	108.98	110.48	587,267	+0.48(+0.44%)
May 23, 2017	113.43	113.72	109.47	110.00	873,063	-3.00(-2.65%)
May 22, 2017	111.74	114.20	111.40	112.99	797,415	+2.27(+2.05%)
May 19, 2017	110.82	111.69	109.08	110.72	614,047	+0.82(+0.75%)
May 18, 2017	106.57	110.92	104.54	109.90	1,015,694	+2.80(+2.62%)
May 17, 2017	111.35	111.54	106.81	107.10	1,058,474	-5.99(-5.30%)
May 16, 2017	113.52	113.86	110.92	113.09	735,150	+0.14(+0.13%)
May 15, 2017	110.34	113.38	110.34	112.94	884,246	+2.61(+2.36%)
May 12, 2017	109.27	110.62	107.82	110.34	569,420	+0.58(+0.53%)
May 11, 2017	111.40	111.88	109.30	109.76	745,897	-1.35(-1.22%)
May 10, 2017	111.01	112.80	110.19	111.11	963,254	+1.16(+1.06%)
May 09, 2017	108.98	111.69	108.45	109.95	1,001,760	+0.92(+0.84%)
May 08, 2017	107.53	112.90	107.25	109.03	2,505,655	+1.50(+1.39%)
May 05, 2017	100.38	109.18	98.31	107.53	5,036,883	+20.72(+23.87%)
May 04, 2017	87.44	88.40	85.55	86.81	1,133,624	-0.63(-0.72%)
May 03, 2017	85.80	87.66	85.36	87.44	460,029	+0.87(+1.00%)
May 02, 2017	87.05	87.68	85.75	86.57	298,724	-0.29(-0.33%)
May 01, 2017	86.71	87.29	85.75	86.86	452,619	+0.53(+0.62%)
Apr 28, 2017	88.07	88.50	85.19	86.33	732,608	-1.64(-1.87%)
Apr 27, 2017	86.62	89.18	86.62	87.97	713,188	+1.79(+2.07%)
Apr 26, 2017	86.28	86.91	84.54	86.18	659,397	+0.72(+0.85%)
Apr 25, 2017	84.25	86.18	83.52	85.46	765,271	+2.03(+2.43%)
Apr 24, 2017	84.06	84.06	81.79	83.43	422,072	+1.21(+1.47%)
Apr 21, 2017	84.15	84.35	81.69	82.22	558,816	-2.03(-2.41%)
Apr 20, 2017	81.35	84.30	81.21	84.25	804,889	+4.15(+5.19%)
Apr 19, 2017	79.08	81.06	78.94	80.09	438,758	+1.35(+1.72%)
Apr 18, 2017	78.84	79.42	78.24	78.74	396,123	-0.29(-0.37%)
Apr 17, 2017	78.74	79.56	78.26	79.03	327,696	+0.77(+0.99%)
Apr 13, 2017	78.50	79.76	78.07	78.26	452,418	-0.63(-0.80%)
Apr 12, 2017	81.11	81.11	78.44	78.89	541,903	-2.13(-2.62%)
Apr 11, 2017	82.41	83.43	78.84	81.01	590,718	-1.45(-1.76%)
Apr 10, 2017	81.69	83.67	81.45	82.46	475,940	+0.87(+1.07%)
Apr 07, 2017	81.16	82.75	81.00	81.59	420,789	+0.29(+0.36%)
Apr 06, 2017	81.11	81.74	80.19	81.30	491,897	+0.14(+0.18%)
Apr 05, 2017	82.41	83.23	80.92	81.16	603,839	-0.58(-0.71%)
Apr 04, 2017	82.32	82.94	81.11	81.74	471,972	-0.43(-0.53%)

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.