Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	90.16	90.38	88.93	89.10	4,254,197	+0.20(+0.23%)
Apr 27, 2018	91.24	91.24	88.79	88.89	5,982,271	-1.83(-2.01%)
Apr 26, 2018	93.04	93.15	90.59	90.72	3,630,575	-1.18(-1.29%)
Apr 25, 2018	91.58	92.17	91.26	91.90	2,098,102	+0.67(+0.73%)
Apr 24, 2018	92.23	92.28	90.77	91.23	2,091,575	-0.53(-0.57%)
Apr 23, 2018	91.96	92.18	91.61	91.76	1,628,972	-0.77(-0.84%)
Apr 20, 2018	93.93	93.95	92.23	92.53	2,326,330	-1.00(-1.07%)
Apr 19, 2018	95.45	95.45	92.99	93.53	2,335,870	-1.73(-1.81%)
Apr 18, 2018	95.39	95.81	94.88	95.26	1,885,108	+0.26(+0.27%)
Apr 17, 2018	94.15	95.13	93.43	95.00	3,056,731	+2.13(+2.29%)
Apr 16, 2018	93.48	93.53	92.76	92.87	1,637,244	-0.43(-0.46%)
Apr 13, 2018	93.62	93.67	93.01	93.30	1,489,776	-0.36(-0.38%)
Apr 12, 2018	94.08	94.43	93.65	93.66	3,047,178	-0.93(-0.99%)
Apr 11, 2018	96.09	96.16	94.55	94.59	2,371,352	-1.84(-1.91%)
Apr 10, 2018	97.27	97.33	95.92	96.43	1,853,212	-0.35(-0.36%)
Apr 09, 2018	96.91	97.77	96.66	96.78	1,178,893	+0.69(+0.71%)
Apr 06, 2018	98.07	98.07	95.80	96.10	2,296,931	-1.87(-1.91%)
Apr 05, 2018	98.21	98.57	97.86	97.96	1,694,195	+0.71(+0.73%)
Apr 04, 2018	95.38	97.44	95.36	97.25	1,489,918	+0.41(+0.42%)
Apr 03, 2018	95.85	96.91	95.12	96.84	1,872,017	+0.88(+0.92%)
Apr 02, 2018	97.63	98.09	95.79	95.96	1,465,780	-1.91(-1.96%)
Mar 29, 2018		97.88	97.88	97.88	0	+0.28(+0.28%)
Mar 28, 2018	96.68	98.18	96.39	97.60	3,027,663	+1.92(+2.01%)
Mar 27, 2018	96.08	96.89	95.23	95.68	2,977,780	-0.25(-0.26%)
Mar 26, 2018	96.07	96.21	94.75	95.93	1,665,646	+0.85(+0.89%)
Mar 23, 2018	96.65	97.03	95.04	95.08	1,714,950	-1.50(-1.55%)
Mar 22, 2018	97.09	97.70	96.47	96.58	1,804,090	-1.56(-1.59%)
Mar 21, 2018	98.94	99.26	98.06	98.13	1,949,236	-2.17(-2.17%)
Mar 20, 2018	99.81	100.60	99.40	100.31	1,592,933	+0.39(+0.39%)
Mar 19, 2018	100.34	101.04	99.64	99.91	1,601,442	-0.69(-0.69%)
Mar 16, 2018	100.83	101.04	100.41	100.61	7,194,919	+0.12(+0.12%)
Mar 15, 2018	100.53	101.03	100.13	100.48	2,697,821	-0.56(-0.56%)
Mar 14, 2018	102.24	102.30	100.63	101.05	2,983,069	-1.07(-1.05%)
Mar 13, 2018	103.09	103.25	102.03	102.11	4,913,104	-0.80(-0.78%)
Mar 12, 2018	103.48	104.22	102.67	102.92	4,673,501	+0.37(+0.36%)
Mar 09, 2018	102.37	102.90	102.01	102.55	2,584,129	-0.04(-0.04%)
Mar 08, 2018	101.47	103.07	101.46	102.59	3,059,149	+2.16(+2.15%)
Mar 07, 2018		100.55	99.55	100.43	1,494,011	+0.05(+0.04%)
Mar 06, 2018	99.80	100.58	99.67	100.39	2,111,343	+0.98(+0.98%)
Mar 05, 2018	98.12	99.64	98.07	99.41	2,510,256	+0.92(+0.93%)
Mar 02, 2018	99.65	99.67	97.07	98.49	3,244,661	+1.05(+1.08%)
Mar 01, 2018	99.42	99.71	96.22	97.44	5,003,304	+2.91(+3.08%)
Feb 28, 2018	95.74	96.25	94.53	94.53	2,401,105	-0.05(-0.06%)
Feb 27, 2018	95.73	96.02	94.55	94.58	2,020,086	-2.46(-2.53%)
Feb 26, 2018	96.18	97.52	96.07	97.04	2,501,818	+1.56(+1.63%)
Feb 23, 2018	93.80	95.51	93.59	95.48	1,425,838	+1.70(+1.81%)
Feb 22, 2018				93.78	3,084,029	+0.25(+0.27%)
Feb 21, 2018	93.98	94.67	93.40	93.53	2,012,745	-0.26(-0.28%)
Feb 20, 2018	93.66	94.18	93.47	93.79	1,748,628	-0.69(-0.73%)
Feb 16, 2018		94.47	94.47	94.47	0	+1.30(+1.40%)
Feb 15, 2018	92.00	93.20	91.73	93.17	1,853,267	+0.41(+0.44%)
Feb 14, 2018	91.70	93.08	91.62	92.77	6,022,525	+0.36(+0.39%)
Feb 13, 2018	92.44	92.62	92.02	92.41	2,107,161	-0.36(-0.38%)
Feb 12, 2018	92.47	93.27	92.41	92.77	2,692,581	+0.93(+1.02%)
Feb 09, 2018	92.08	92.80	90.10	91.83	2,736,546	-0.40(-0.43%)
Feb 08, 2018	94.72	94.98	92.20	92.23	2,373,867	-3.09(-3.24%)
Feb 07, 2018	95.56	96.82	95.29	95.32	1,732,405	-1.68(-1.73%)
Feb 06, 2018	94.40	97.02	94.20	97.00	2,601,744	+1.19(+1.25%)
Feb 05, 2018	97.72	98.08	94.70	95.81	3,204,994	-3.69(-3.70%)
Feb 02, 2018	100.44	100.48	99.00	99.50	2,288,389	-2.08(-2.05%)

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.