Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.90	98.54	96.92	97.10	1,028,048	-0.46(-0.47%)
Apr 27, 2018	95.85	97.62	95.52	97.56	1,102,993	+1.71(+1.78%)
Apr 26, 2018	95.17	96.26	94.61	95.85	797,489	+0.65(+0.68%)
Apr 25, 2018	93.96	95.42	93.66	95.20	1,261,246	+1.19(+1.27%)
Apr 24, 2018	95.16	95.67	93.50	94.01	1,308,932	-0.87(-0.92%)
Apr 23, 2018	93.36	94.90	93.28	94.88	2,100,093	+1.55(+1.66%)
Apr 20, 2018	92.92	93.34	92.49	93.33	1,629,920	+0.76(+0.83%)
Apr 19, 2018	94.15	94.48	91.72	92.57	1,594,972	-1.86(-1.97%)
Apr 18, 2018	95.56	96.16	94.37	94.43	1,171,115	-0.49(-0.52%)
Apr 17, 2018	95.15	96.08	94.66	94.92	1,491,006	+0.67(+0.71%)
Apr 16, 2018	94.21	94.69	93.42	94.25	1,431,209	+0.75(+0.80%)
Apr 13, 2018	93.53	94.24	92.42	93.50	2,586,091	+0.54(+0.58%)
Apr 12, 2018	92.52	93.93	92.30	92.96	1,771,402	+0.71(+0.77%)
Apr 11, 2018	91.55	92.82	90.80	92.25	710,428	+0.17(+0.18%)
Apr 10, 2018	91.83	92.58	91.32	92.08	1,331,194	+1.38(+1.52%)
Apr 09, 2018	90.83	92.14	90.64	90.71	1,672,178	+0.45(+0.50%)
Apr 06, 2018	92.31	92.96	89.56	90.25	2,845,442	-2.40(-2.59%)
Apr 05, 2018	92.87	93.68	91.94	92.65	2,216,592	+1.47(+1.62%)
Apr 04, 2018	88.40	91.20	88.11	91.18	5,250,706	+2.23(+2.51%)
Apr 03, 2018	89.49	89.49	87.60	88.95	6,695,477	-0.63(-0.71%)
Apr 02, 2018	92.59	92.93	88.50	89.58	1,867,113	-2.63(-2.86%)
Mar 29, 2018		92.22	92.22	92.22	0	-0.35(-0.38%)
Mar 28, 2018	91.90	94.03	91.50	92.57	2,136,765	+1.41(+1.54%)
Mar 27, 2018	91.96	92.43	90.77	91.16	2,514,063	-1.18(-1.28%)
Mar 26, 2018	91.28	92.38	90.90	92.34	2,513,265	+1.75(+1.93%)
Mar 23, 2018	90.44	91.45	89.94	90.59	2,707,120	+0.74(+0.82%)
Mar 22, 2018	91.19	92.05	89.81	89.86	1,346,401	-1.78(-1.94%)
Mar 21, 2018	92.46	93.41	91.61	91.63	1,853,164	-0.69(-0.75%)
Mar 20, 2018	92.09	93.01	91.94	92.32	1,652,867	+0.14(+0.15%)
Mar 19, 2018	91.86	92.59	91.08	92.18	2,795,362	+0.58(+0.63%)
Mar 16, 2018	92.23	94.08	89.24	91.60	8,802,450	-4.89(-5.06%)
Mar 15, 2018	95.30	97.09	95.06	96.49	2,187,870	+1.59(+1.67%)
Mar 14, 2018	95.28	95.98	94.64	94.90	1,311,841	-0.25(-0.27%)
Mar 13, 2018	94.61	96.30	94.61	95.15	1,503,116	+0.82(+0.87%)
Mar 12, 2018	95.59	96.53	93.74	94.34	1,416,486	-1.26(-1.32%)
Mar 09, 2018	96.05	96.34	94.47	95.60	1,174,129	-0.31(-0.32%)
Mar 08, 2018	94.66	95.94	94.34	95.91	1,143,811	+1.42(+1.50%)
Mar 07, 2018			93.39	94.49	1,055,674	-0.72(-0.76%)
Mar 06, 2018	94.88	95.23	93.75	95.21	1,022,510	+0.30(+0.32%)
Mar 05, 2018	94.85	95.46	94.05	94.91	1,042,838	-0.63(-0.66%)
Mar 02, 2018	94.49	95.78	93.98	95.54	1,272,165	+0.24(+0.26%)
Mar 01, 2018	94.90	95.87	94.11	95.29	991,603	+0.38(+0.40%)
Feb 28, 2018	96.43	97.30	94.89	94.92	1,063,617	-1.28(-1.33%)
Feb 27, 2018	97.69	98.86	96.20	96.20	737,074	-1.23(-1.26%)
Feb 26, 2018	98.05	98.15	96.93	97.43	1,023,863	-0.43(-0.44%)
Feb 23, 2018	96.01	98.13	95.91	97.86	1,322,086	+2.24(+2.34%)
Feb 22, 2018	95.45	96.73	95.35	95.62	993,343	+0.27(+0.29%)
Feb 21, 2018	94.93	96.88	94.93	95.35	802,288	+0.75(+0.79%)
Feb 20, 2018	94.97	95.64	94.19	94.60	1,342,495	-0.72(-0.76%)
Feb 16, 2018		95.32	95.32	95.32	0	-0.21(-0.22%)
Feb 15, 2018	97.09	97.13	94.98	95.53	1,274,671	-1.33(-1.38%)
Feb 14, 2018	94.57	97.94	94.27	96.86	1,338,018	+2.02(+2.13%)
Feb 13, 2018	94.53	95.12	94.31	94.84	951,201	+0.22(+0.23%)
Feb 12, 2018	95.98	96.37	93.82	94.63	1,387,722	-1.08(-1.13%)
Feb 09, 2018	93.93	96.33	92.34	95.71	1,977,843	+2.12(+2.27%)
Feb 08, 2018	96.97	97.50	93.58	93.58	1,280,515	-3.25(-3.36%)
Feb 07, 2018	96.68	97.06	95.98	96.84	1,037,445	+0.03(+0.03%)
Feb 06, 2018	92.80	97.12	92.17	96.81	2,751,266	+1.08(+1.13%)
Feb 05, 2018	98.21	99.38	94.89	95.73	1,644,038	-3.39(-3.42%)
Feb 02, 2018	99.58	100.67	98.54	99.12	1,702,595	-1.26(-1.25%)

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.