Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	85.15	85.52	81.98	82.29	2,075,377	-3.50(-4.08%)
Mar 29, 2018		85.79	85.79	85.79	0	+2.94(+3.55%)
Mar 28, 2018	86.42	86.80	82.59	82.84	3,141,903	-3.58(-4.14%)
Mar 27, 2018	87.67	88.57	85.85	86.42	1,778,041	-0.86(-0.99%)
Mar 26, 2018	87.48	88.18	86.16	87.28	1,828,772	+1.04(+1.20%)
Mar 23, 2018	86.95	88.41	86.06	86.25	1,466,648	-0.80(-0.92%)
Mar 22, 2018	89.09	90.37	87.00	87.05	1,660,624	-3.11(-3.45%)
Mar 21, 2018	88.51	91.36	87.52	90.16	1,924,666	+1.99(+2.26%)
Mar 20, 2018	89.69	89.69	86.95	88.17	3,956,741	-1.47(-1.64%)
Mar 19, 2018	90.25	90.65	88.63	89.64	1,282,421	-1.35(-1.48%)
Mar 16, 2018	90.57	91.40	89.26	90.99	2,272,157	+0.28(+0.31%)
Mar 15, 2018	92.99	93.36	90.51	90.72	1,629,034	-2.09(-2.25%)
Mar 14, 2018	95.40	96.49	92.59	92.81	2,123,952	-2.28(-2.40%)
Mar 13, 2018	94.97	96.25	94.55	95.09	1,489,215	+0.13(+0.14%)
Mar 12, 2018	94.04	95.86	93.71	94.96	1,636,599	+1.13(+1.21%)
Mar 09, 2018	91.93	94.43	91.35	93.82	1,638,397	+2.29(+2.50%)
Mar 08, 2018	92.35	93.45	90.96	91.54	1,369,755	-0.71(-0.77%)
Mar 07, 2018		92.77		92.25	1,699,432	-0.08(-0.09%)
Mar 06, 2018	90.73	93.02	90.16	92.33	3,890,098	+3.41(+3.84%)
Mar 05, 2018	86.87	90.04	86.21	88.92	2,715,031	+1.31(+1.49%)
Mar 02, 2018	88.23	88.37	83.43	87.61	6,201,705	-0.91(-1.03%)
Mar 01, 2018	93.37	93.41	87.31	88.52	7,776,432	-4.08(-4.40%)
Feb 28, 2018	103.82	104.09	91.21	92.60	7,283,566	-10.27(-9.98%)
Feb 27, 2018	101.94	104.28	101.94	102.87	2,890,897	+1.36(+1.34%)
Feb 26, 2018	105.43	105.94	98.77	101.51	7,756,404	-7.98(-7.28%)
Feb 23, 2018	106.81	109.56	106.59	109.49	2,323,496	+4.68(+4.46%)
Feb 22, 2018				104.81	1,108,359	+0.62(+0.59%)
Feb 21, 2018	106.35	107.41	104.07	104.20	1,924,459	-1.45(-1.37%)
Feb 20, 2018	103.27	106.20	103.27	105.64	1,548,837	+2.16(+2.08%)
Feb 16, 2018		103.49	103.49	103.49	0	-2.19(-2.07%)
Feb 15, 2018	103.66	105.71	102.69	105.67	1,907,305	+2.66(+2.59%)
Feb 14, 2018	98.82	103.41	98.31	103.01	2,225,861	+3.01(+3.02%)
Feb 13, 2018	102.90	103.67	99.65	99.99	2,993,891	-2.89(-2.81%)
Feb 12, 2018	100.76	103.39	100.51	102.89	2,860,123	+3.57(+3.59%)
Feb 09, 2018	97.73	100.23	95.66	99.32	2,791,550	+2.34(+2.41%)
Feb 08, 2018	98.60	100.22	96.94	96.98	2,578,505	-1.34(-1.36%)
Feb 07, 2018	99.08	100.94	98.25	98.31	1,804,957	-0.84(-0.85%)
Feb 06, 2018	95.44	100.06	95.43	99.15	3,149,521	+0.86(+0.87%)
Feb 05, 2018	96.15	101.33	94.83	98.30	3,352,972	+1.01(+1.04%)
Feb 02, 2018	100.06	100.61	96.74	97.28	2,970,225	-3.40(-3.38%)

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.