Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	91.10	91.45	90.31	90.31	3,380,622	-0.48(-0.53%)
Apr 27, 2018	90.03	90.89	89.95	90.79	1,763,849	+0.86(+0.95%)
Apr 26, 2018	91.14	91.41	89.30	89.94	3,535,418	-2.91(-3.13%)
Apr 25, 2018	91.15	92.85	90.29	92.84	1,958,516	+1.52(+1.66%)
Apr 24, 2018	92.04	92.09	90.56	91.32	2,686,302	-0.08(-0.09%)
Apr 23, 2018	91.93	92.19	90.93	91.41	2,964,380	-0.52(-0.56%)
Apr 20, 2018	92.89	93.11	91.76	91.93	1,676,033	-0.91(-0.98%)
Apr 19, 2018	92.95	93.25	92.44	92.83	1,201,280	-0.30(-0.32%)
Apr 18, 2018	92.35	93.84	92.27	93.13	2,051,525	+0.96(+1.04%)
Apr 17, 2018	92.26	92.49	90.78	92.17	2,565,055	+0.25(+0.28%)
Apr 16, 2018	91.49	92.23	90.90	91.92	1,842,441	+1.09(+1.20%)
Apr 13, 2018	91.06	91.24	90.29	90.82	2,070,630	-0.33(-0.36%)
Apr 12, 2018	91.20	91.66	90.82	91.15	1,332,238	+0.42(+0.46%)
Apr 11, 2018	90.94	91.64	90.67	90.74	1,560,712	-0.70(-0.76%)
Apr 10, 2018	91.74	91.81	90.81	91.44	2,315,243	+0.58(+0.64%)
Apr 09, 2018	91.26	92.03	90.81	90.85	1,325,040	+0.07(+0.07%)
Apr 06, 2018	92.22	92.61	90.29	90.78	2,083,866	-1.89(-2.04%)
Apr 05, 2018	91.50	92.82	91.22	92.67	3,836,738	+1.30(+1.42%)
Apr 04, 2018	90.46	91.78	90.44	91.37	2,797,216	-0.20(-0.22%)
Apr 03, 2018	90.30	91.66	89.94	91.57	2,534,769	+1.65(+1.84%)
Apr 02, 2018	91.81	92.40	89.30	89.92	2,098,423	-1.58(-1.73%)
Mar 29, 2018		91.50	91.50	91.50	0	-0.14(-0.15%)
Mar 28, 2018	92.21	93.07	91.62	91.64	2,045,250	-0.26(-0.29%)
Mar 27, 2018	92.68	93.31	91.44	91.91	2,516,680	-0.52(-0.56%)
Mar 26, 2018	94.05	94.32	91.37	92.43	2,043,441	-0.75(-0.81%)
Mar 23, 2018	94.61	95.85	93.00	93.18	2,015,954	-0.95(-1.01%)
Mar 22, 2018	94.79	95.95	94.00	94.13	1,845,265	-1.05(-1.10%)
Mar 21, 2018	94.40	96.03	94.40	95.18	2,077,600	+0.28(+0.30%)
Mar 20, 2018	96.93	96.94	94.10	94.90	1,671,091	-1.94(-2.01%)
Mar 19, 2018	96.77	96.99	95.88	96.84	1,182,857	-0.10(-0.11%)
Mar 16, 2018	97.31	98.04	96.67	96.94	2,193,226	-0.36(-0.37%)
Mar 15, 2018	96.44	97.98	96.23	97.30	1,430,686	+1.15(+1.20%)
Mar 14, 2018	97.01	97.63	95.84	96.15	1,841,962	-0.61(-0.63%)
Mar 13, 2018	98.10	98.10	96.45	96.77	1,906,670	-0.92(-0.95%)
Mar 12, 2018	97.88	98.29	96.97	97.69	2,555,948	-0.32(-0.33%)
Mar 09, 2018	96.87	98.27	96.40	98.01	1,711,917	+1.46(+1.51%)
Mar 08, 2018	95.76	96.92	95.47	96.55	1,336,854	+0.98(+1.03%)
Mar 07, 2018		95.82		95.57	1,769,718	+0.30(+0.32%)
Mar 06, 2018	95.53	95.97	94.74	95.27	1,561,275	-0.11(-0.12%)
Mar 05, 2018	95.18	95.65	94.07	95.38	1,861,270	-0.25(-0.27%)
Mar 02, 2018	93.39	95.88	93.22	95.63	2,178,146	+1.84(+1.96%)
Mar 01, 2018	93.86	95.19	92.48	93.79	2,451,924	+0.17(+0.18%)
Feb 28, 2018	95.49	96.10	93.61	93.62	3,070,097	-1.85(-1.94%)
Feb 27, 2018	94.35	96.81	94.06	95.47	3,332,762	+1.45(+1.54%)
Feb 26, 2018	94.66	94.81	93.11	94.03	1,931,962	-0.77(-0.81%)
Feb 23, 2018	95.20	95.34	93.84	94.80	1,755,944	+0.28(+0.30%)
Feb 22, 2018			94.16	94.51	1,543,380	+0.18(+0.19%)
Feb 21, 2018	94.65	95.75	94.28	94.34	1,425,406	-0.61(-0.64%)
Feb 20, 2018	94.65	95.33	94.51	94.95	1,450,346	+0.00(+0.00%)
Feb 16, 2018		94.95	94.95	94.95	0	+0.05(+0.05%)
Feb 15, 2018		95.25	93.47	94.90	1,994,749	+0.98(+1.04%)
Feb 14, 2018	92.37	94.94	92.02	93.92	2,366,467	+0.93(+1.00%)
Feb 13, 2018	91.64	93.25	91.47	92.99	1,212,795	+0.60(+0.65%)
Feb 12, 2018	92.62	93.07	90.64	92.39	1,608,582	+0.41(+0.45%)
Feb 09, 2018	91.20	92.88	89.07	91.98	2,693,411	+1.76(+1.95%)
Feb 08, 2018	92.70	93.30	90.16	90.22	2,235,801	-2.28(-2.47%)
Feb 07, 2018	92.37	93.44	92.13	92.50	2,015,942	-0.29(-0.31%)
Feb 06, 2018	88.96	93.19	88.47	92.79	3,567,582	+1.28(+1.40%)
Feb 05, 2018	93.00	93.72	89.89	91.52	2,798,269	-2.20(-2.35%)
Feb 02, 2018	95.45	96.12	93.83	93.72	2,571,763	-2.40(-2.49%)

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.