Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	86.02	86.31	83.71	83.72	1,966,298	-2.07(-2.41%)
Apr 27, 2018	88.09	88.58	84.09	85.79	1,726,457	-1.07(-1.23%)
Apr 26, 2018	86.55	87.24	85.60	86.86	1,440,886	+0.62(+0.71%)
Apr 25, 2018	86.44	86.92	85.28	86.24	1,223,791	-0.12(-0.14%)
Apr 24, 2018	88.18	88.65	84.74	86.37	1,516,211	-1.57(-1.78%)
Apr 23, 2018	87.83	88.70	87.51	87.93	929,461	-0.11(-0.12%)
Apr 20, 2018	88.33	89.08	87.26	88.04	1,083,286	-0.11(-0.12%)
Apr 19, 2018	88.77	89.16	87.54	88.15	1,263,011	-0.74(-0.83%)
Apr 18, 2018	89.13	89.68	88.55	88.88	1,016,586	+0.18(+0.20%)
Apr 17, 2018	88.85	89.53	88.00	88.70	1,271,839	+0.70(+0.79%)
Apr 16, 2018	87.19	88.10	86.66	88.01	1,193,688	+1.53(+1.76%)
Apr 13, 2018	87.64	88.06	86.14	86.48	1,158,615	-0.63(-0.72%)
Apr 12, 2018	86.87	87.59	86.72	87.11	865,318	+0.88(+1.02%)
Apr 11, 2018	86.37	87.42	85.89	86.23	1,099,692	-0.92(-1.05%)
Apr 10, 2018	85.83	87.49	85.67	87.15	1,337,108	+2.93(+3.48%)
Apr 09, 2018	84.72	85.46	84.18	84.23	1,228,237	-0.13(-0.16%)
Apr 06, 2018	85.21	85.91	83.56	84.36	1,169,859	-2.03(-2.35%)
Apr 05, 2018	85.76	86.79	85.07	86.38	978,447	+1.37(+1.61%)
Apr 04, 2018	82.08	85.17	81.38	85.01	1,847,143	+0.57(+0.67%)
Apr 03, 2018	84.37	84.87	83.18	84.45	1,528,278	+0.22(+0.26%)
Apr 02, 2018	86.43	86.73	83.39	84.23	1,728,552	-2.37(-2.74%)
Mar 29, 2018		86.60	86.60	86.60	0	+1.15(+1.34%)
Mar 28, 2018	86.55	87.04	84.96	85.45	1,401,182	-0.67(-0.78%)
Mar 27, 2018	86.61	87.51	85.73	86.12	1,448,896	-0.24(-0.28%)
Mar 26, 2018	85.18	86.51	85.06	86.36	1,580,461	+2.04(+2.42%)
Mar 23, 2018	85.65	86.72	84.10	84.32	1,821,223	-0.96(-1.13%)
Mar 22, 2018	87.06	87.75	85.16	85.28	1,243,671	-2.87(-3.26%)
Mar 21, 2018	86.89	89.14	86.89	88.15	1,644,195	+1.14(+1.31%)
Mar 20, 2018	87.53	87.64	85.77	87.01	2,001,083	-0.37(-0.42%)
Mar 19, 2018	88.19	88.29	86.55	87.37	1,699,294	-1.03(-1.17%)
Mar 16, 2018	87.81	88.83	87.45	88.41	2,651,828	+0.67(+0.77%)
Mar 15, 2018	88.33	88.97	87.72	87.74	1,510,788	-0.43(-0.48%)
Mar 14, 2018	89.67	89.83	87.74	88.16	1,349,578	-1.07(-1.20%)
Mar 13, 2018	90.82	91.76	89.05	89.23	1,570,101	-1.22(-1.34%)
Mar 12, 2018	89.24	90.71	88.80	90.44	2,559,072	+1.26(+1.42%)
Mar 09, 2018	87.26	89.33	87.01	89.18	2,122,111	+2.77(+3.20%)
Mar 08, 2018	86.95	87.05	85.51	86.41	1,123,781	-0.21(-0.24%)
Mar 07, 2018		86.85		86.63	1,557,550	+0.28(+0.32%)
Mar 06, 2018	84.72	86.76	84.29	86.35	2,321,283	+2.20(+2.62%)
Mar 05, 2018	81.80	84.38	81.80	84.14	1,628,258	+1.93(+2.35%)
Mar 02, 2018	81.26	82.47	80.41	82.21	1,109,384	+0.28(+0.34%)
Mar 01, 2018	82.50	82.69	81.00	81.93	1,280,517	-0.55(-0.66%)
Feb 28, 2018	83.59	84.08	82.46	82.48	1,354,870	-1.00(-1.20%)
Feb 27, 2018	85.02	85.24	83.32	83.48	1,998,807	-1.55(-1.82%)
Feb 26, 2018	84.59	85.09	83.52	85.03	1,505,399	+0.63(+0.74%)
Feb 23, 2018	83.41	84.52	82.92	84.41	1,124,743	+1.57(+1.90%)
Feb 22, 2018				82.83	1,092,684	+0.34(+0.42%)
Feb 21, 2018	81.90	83.77	81.73	82.49	1,245,074	+0.65(+0.80%)
Feb 20, 2018	81.52	82.28	80.91	81.84	1,243,627	+0.13(+0.16%)
Feb 16, 2018		81.70	81.70	81.70	0	+0.02(+0.02%)
Feb 15, 2018	81.81	82.42	81.00	81.69	1,557,476	+0.33(+0.41%)
Feb 14, 2018	79.43	81.70	79.31	81.35	1,943,326	+1.47(+1.84%)
Feb 13, 2018	79.07	80.02	78.50	79.89	1,350,510	+0.31(+0.39%)
Feb 12, 2018	78.35	80.00	77.96	79.58	2,161,354	+2.22(+2.87%)
Feb 09, 2018	76.83	78.04	74.17	77.36	3,315,546	+1.00(+1.31%)
Feb 08, 2018	80.19	80.84	76.33	76.35	2,320,986	-4.41(-5.47%)
Feb 07, 2018	80.46	81.54	80.26	80.77	1,958,794	-0.03(-0.04%)
Feb 06, 2018	77.84	81.29	76.96	80.80	3,612,625	+0.47(+0.59%)
Feb 05, 2018	80.83	84.93	79.31	80.33	3,228,549	-0.68(-0.84%)
Feb 02, 2018	83.45	84.22	78.72	81.00	4,019,240	+0.69(+0.86%)

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.