Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.92	85.37	83.86	84.16	6,572,402	-0.64(-0.76%)
Apr 27, 2018	85.23	85.87	84.75	84.80	5,716,028	-1.29(-1.50%)
Apr 26, 2018	85.25	86.78	84.34	86.10	7,170,781	+1.76(+2.09%)
Apr 25, 2018	84.39	85.34	84.09	84.34	5,790,878	-0.24(-0.29%)
Apr 24, 2018	85.56	85.75	84.19	84.58	6,830,912	-0.95(-1.11%)
Apr 23, 2018	85.50	85.71	84.91	85.53	8,000,466	+0.08(+0.10%)
Apr 20, 2018	87.92	88.05	85.27	85.44	10,374,478	-2.58(-2.93%)
Apr 19, 2018	88.97	89.16	87.61	88.02	7,580,136	-1.18(-1.32%)
Apr 18, 2018	90.86	91.18	88.76	89.20	7,826,240	-1.58(-1.74%)
Apr 17, 2018	90.62	90.95	90.03	90.77	6,023,216	-0.88(-0.96%)
Apr 16, 2018	91.51	92.25	91.31	91.65	3,321,973	+0.55(+0.60%)
Apr 13, 2018	90.76	91.26	90.48	91.10	3,392,116	+0.79(+0.88%)
Apr 12, 2018	90.85	91.31	90.27	90.31	3,228,214	-0.31(-0.34%)
Apr 11, 2018	90.52	91.27	90.40	90.61	4,797,738	-0.60(-0.66%)
Apr 10, 2018	91.50	91.88	90.81	91.21	3,390,933	+0.02(+0.02%)
Apr 09, 2018	91.33	92.09	90.70	91.20	3,142,314	+0.07(+0.07%)
Apr 06, 2018	91.77	92.53	90.69	91.13	4,292,696	-1.06(-1.15%)
Apr 05, 2018	92.07	92.70	91.51	92.19	3,883,279	+0.33(+0.35%)
Apr 04, 2018	89.86	92.32	89.41	91.86	5,630,104	+1.66(+1.84%)
Apr 03, 2018	89.54	90.49	88.87	90.21	5,635,811	+0.95(+1.06%)
Apr 02, 2018	90.56	91.06	88.75	89.26	5,187,821	-1.75(-1.92%)
Mar 29, 2018		91.01	91.01	91.01	0	-0.02(-0.03%)
Mar 28, 2018	90.16	91.81	90.05	91.03	7,691,537	+1.28(+1.43%)
Mar 27, 2018	89.41	90.50	88.81	89.75	6,040,322	+0.69(+0.78%)
Mar 26, 2018	88.95	89.61	88.45	89.06	4,940,653	+0.55(+0.62%)
Mar 23, 2018	90.12	90.63	88.33	88.50	5,844,911	-1.49(-1.66%)
Mar 22, 2018	90.42	91.44	89.88	90.00	5,186,984	-0.67(-0.74%)
Mar 21, 2018	91.62	91.78	90.49	90.66	4,638,635	-0.97(-1.06%)
Mar 20, 2018	92.34	92.80	91.57	91.63	3,980,761	-0.38(-0.42%)
Mar 19, 2018	93.09	93.37	91.76	92.02	5,057,357	-1.07(-1.15%)
Mar 16, 2018	93.66	94.38	93.03	93.08	9,272,065	-0.29(-0.31%)
Mar 15, 2018	93.72	94.42	93.10	93.37	4,685,660	-0.52(-0.55%)
Mar 14, 2018	94.69	94.75	93.57	93.89	4,864,282	-0.83(-0.87%)
Mar 13, 2018	94.44	94.97	93.98	94.72	5,505,087	+0.71(+0.75%)
Mar 12, 2018	93.80	94.29	93.44	94.01	5,408,712	+0.18(+0.19%)
Mar 09, 2018	93.61	93.86	93.08	93.83	4,414,337	+0.38(+0.41%)
Mar 08, 2018	91.74	93.49	91.36	93.45	6,498,144	+1.87(+2.04%)
Mar 07, 2018		91.77		91.58	5,531,767	+0.22(+0.24%)
Mar 06, 2018	91.18	91.40	90.41	91.36	4,050,544	+0.13(+0.14%)
Mar 05, 2018	90.43	91.38	90.06	91.24	4,535,658	+0.33(+0.36%)
Mar 02, 2018	89.97	91.15	89.96	90.91	5,881,241	+0.77(+0.85%)
Mar 01, 2018	91.06	91.61	89.41	90.15	8,271,245	-0.67(-0.74%)
Feb 28, 2018	91.87	92.41	90.78	90.82	5,604,839	-0.96(-1.05%)
Feb 27, 2018	92.03	92.76	91.63	91.78	7,715,334	-0.04(-0.05%)
Feb 26, 2018	91.14	92.01	91.07	91.82	6,470,576	+1.04(+1.15%)
Feb 23, 2018	90.51	91.08	89.88	90.78	5,751,698	+0.35(+0.38%)
Feb 22, 2018	89.66	91.02	89.42	90.43	6,517,979	+1.04(+1.17%)
Feb 21, 2018	90.50	90.91	89.34	89.39	5,438,556	-1.22(-1.35%)
Feb 20, 2018	91.84	91.85	90.50	90.61	4,634,157	-1.31(-1.42%)
Feb 16, 2018		91.92	91.92	91.92	0	+0.07(+0.08%)
Feb 15, 2018	90.65	91.90	89.98	91.84	6,191,474	+1.54(+1.70%)
Feb 14, 2018	92.42	92.61	90.02	90.31	9,305,457	-2.51(-2.70%)
Feb 13, 2018	92.70	93.25	91.60	92.81	6,370,399	+0.17(+0.19%)
Feb 12, 2018	92.61	93.32	91.92	92.64	5,747,262	+0.62(+0.67%)
Feb 09, 2018	91.71	92.69	90.12	92.02	6,405,664	+0.85(+0.93%)
Feb 08, 2018	94.10	94.12	91.12	91.17	5,904,931	-2.77(-2.95%)
Feb 07, 2018	94.33	95.82	93.32	93.94	5,952,009	-0.05(-0.05%)
Feb 06, 2018	93.06	94.29	91.17	93.99	8,026,206	-1.84(-1.92%)
Feb 05, 2018	98.14	99.04	94.93	95.83	6,436,754	-2.39(-2.44%)
Feb 02, 2018	99.24	99.55	98.02	98.22	4,046,271	-1.35(-1.35%)

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.