Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.83	86.16	83.33	83.56	2,391,536	-2.21(-2.58%)
Apr 27, 2018	84.49	85.91	83.68	85.77	2,343,648	+1.10(+1.29%)
Apr 26, 2018	84.99	85.31	82.94	84.68	3,909,758	-0.15(-0.18%)
Apr 25, 2018	83.93	85.07	81.82	84.83	4,295,423	+4.75(+5.93%)
Apr 24, 2018	83.30	83.92	79.32	80.08	3,888,112	-2.86(-3.45%)
Apr 23, 2018	83.28	84.13	82.83	82.94	1,955,945	-0.30(-0.36%)
Apr 20, 2018	83.89	84.31	82.32	83.23	2,977,366	-0.93(-1.10%)
Apr 19, 2018	86.00	86.09	83.27	84.16	2,363,515	-1.86(-2.17%)
Apr 18, 2018	86.27	86.81	85.90	86.02	1,019,688	+0.30(+0.35%)
Apr 17, 2018	85.17	86.06	85.04	85.72	1,421,200	+1.07(+1.26%)
Apr 16, 2018	84.63	84.89	83.98	84.66	1,025,228	+0.86(+1.02%)
Apr 13, 2018	84.61	84.97	83.37	83.80	944,829	-0.17(-0.20%)
Apr 12, 2018	83.75	84.43	83.73	83.97	1,002,348	+0.71(+0.85%)
Apr 11, 2018	83.28	83.68	82.88	83.26	744,695	-0.83(-0.98%)
Apr 10, 2018	83.39	84.77	83.13	84.09	1,141,693	+1.65(+2.01%)
Apr 09, 2018	83.36	83.79	82.28	82.44	1,607,493	-0.43(-0.52%)
Apr 06, 2018	84.54	85.11	81.92	82.87	1,856,210	-2.67(-3.12%)
Apr 05, 2018	86.09	86.16	84.98	85.53	1,504,644	+0.83(+0.98%)
Apr 04, 2018	82.07	84.85	81.82	84.71	1,401,743	+0.56(+0.66%)
Apr 03, 2018	83.17	84.19	82.49	84.15	1,142,847	+1.32(+1.60%)
Apr 02, 2018	84.82	85.35	81.61	82.83	1,522,625	-2.35(-2.76%)
Mar 29, 2018		85.18	85.18	85.18	0	+1.55(+1.86%)
Mar 28, 2018	84.77	85.32	83.27	83.62	1,411,910	-1.05(-1.24%)
Mar 27, 2018	86.24	86.48	84.22	84.67	1,290,257	-1.17(-1.36%)
Mar 26, 2018	84.72	85.94	84.01	85.83	1,528,611	+2.30(+2.75%)
Mar 23, 2018	86.02	86.33	83.28	83.53	1,565,144	-2.21(-2.58%)
Mar 22, 2018	87.65	87.65	85.52	85.74	1,279,981	-2.90(-3.27%)
Mar 21, 2018	88.80	89.74	88.50	88.64	1,365,116	+0.03(+0.03%)
Mar 20, 2018	88.44	89.67	88.29	88.61	1,129,778	+0.44(+0.50%)
Mar 19, 2018	88.93	89.05	87.29	88.17	948,491	-0.96(-1.07%)
Mar 16, 2018	89.80	89.85	88.61	89.13	2,330,208	-0.74(-0.82%)
Mar 15, 2018	88.15	89.97	87.78	89.87	2,360,904	+1.89(+2.15%)
Mar 14, 2018	88.52	88.84	87.49	87.98	1,412,268	+0.08(+0.09%)
Mar 13, 2018	88.18	89.00	87.47	87.90	1,413,088	+0.16(+0.18%)
Mar 12, 2018	89.30	89.61	87.57	87.74	1,380,708	-1.54(-1.73%)
Mar 09, 2018	87.92	89.29	87.53	89.28	2,025,864	+2.14(+2.46%)
Mar 08, 2018	86.86	87.31	86.24	87.14	1,959,639	+0.25(+0.29%)
Mar 07, 2018		87.16	85.44	86.89	2,000,114	+0.24(+0.28%)
Mar 06, 2018	86.43	87.56	85.61	86.65	1,978,327	+0.77(+0.89%)
Mar 05, 2018	85.49	86.29	84.71	85.88	3,566,141	-0.07(-0.08%)
Mar 02, 2018	84.77	86.23	83.72	85.95	2,869,409	+0.42(+0.49%)
Mar 01, 2018	88.63	88.70	85.48	85.53	2,649,421	-2.92(-3.30%)
Feb 28, 2018	90.19	91.03	88.44	88.45	1,823,792	-1.28(-1.42%)
Feb 27, 2018	90.38	91.41	89.73	89.73	1,552,186	-0.57(-0.63%)
Feb 26, 2018	89.94	90.63	88.86	90.30	2,169,215	+0.50(+0.55%)
Feb 23, 2018	90.63	90.78	89.22	89.80	1,559,605	-0.16(-0.18%)
Feb 22, 2018			89.75	89.96	1,300,228	+0.30(+0.33%)
Feb 21, 2018	89.85	90.89	88.95	89.66	2,961,230	-0.03(-0.03%)
Feb 20, 2018	90.14	90.84	89.35	89.69	1,654,406	-0.99(-1.09%)
Feb 16, 2018		90.67	90.67	90.67	0	-0.98(-1.07%)
Feb 15, 2018	90.90	92.00	89.52	91.65	1,586,249	+1.61(+1.79%)
Feb 14, 2018	89.34	90.38	89.34	90.04	1,859,457	+0.13(+0.14%)
Feb 13, 2018		90.56	89.28	89.91	1,176,165	-0.65(-0.72%)
Feb 12, 2018	89.53	91.37	89.32	90.56	1,490,737	+1.74(+1.96%)
Feb 09, 2018	88.36	89.53	85.42	88.81	2,360,946	+1.55(+1.78%)
Feb 08, 2018	90.77	90.92	87.20	87.26	2,119,500	-3.58(-3.94%)
Feb 07, 2018	91.37	93.24	90.79	90.83	2,118,339	-0.56(-0.61%)
Feb 06, 2018	88.36	91.93	87.49	91.39	3,044,437	+0.27(+0.30%)
Feb 05, 2018	94.17	94.90	89.99	91.12	1,608,165	-3.75(-3.95%)
Feb 02, 2018	95.60	96.09	94.70	94.87	2,611,495	-1.35(-1.41%)

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.