Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.56	85.61	84.36	84.42	3,278,576	+0.24(+0.29%)
Apr 27, 2018	84.53	84.97	84.04	84.18	2,293,285	-0.27(-0.32%)
Apr 26, 2018	84.18	84.89	84.02	84.45	2,023,431	+0.79(+0.95%)
Apr 25, 2018	84.27	84.30	83.44	83.66	1,822,250	-0.59(-0.70%)
Apr 24, 2018	85.29	85.59	83.89	84.24	1,524,679	-0.83(-0.97%)
Apr 23, 2018	85.72	85.90	84.86	85.07	1,302,795	-0.28(-0.32%)
Apr 20, 2018	86.08	86.42	85.14	85.35	1,300,370	-0.93(-1.08%)
Apr 19, 2018	86.61	86.94	85.87	86.28	1,022,220	-0.42(-0.48%)
Apr 18, 2018	87.12	87.12	86.52	86.70	1,798,815	-0.07(-0.08%)
Apr 17, 2018	87.01	87.01	86.42	86.77	2,312,436	+0.28(+0.33%)
Apr 16, 2018	86.28	86.71	85.78	86.48	892,907	+0.94(+1.10%)
Apr 13, 2018	86.50	86.59	85.21	85.54	1,093,630	-0.40(-0.47%)
Apr 12, 2018	86.16	86.38	85.84	85.94	748,119	+0.30(+0.35%)
Apr 11, 2018	85.41	86.60	85.38	85.64	1,364,226	-0.44(-0.51%)
Apr 10, 2018	86.31	86.78	85.82	86.08	1,186,681	+0.74(+0.86%)
Apr 09, 2018	85.37	86.55	84.81	85.34	1,899,912	+0.42(+0.49%)
Apr 06, 2018	85.85	86.30	84.56	84.92	1,665,688	-1.72(-1.98%)
Apr 05, 2018	85.91	87.11	85.77	86.64	1,866,840	+1.30(+1.52%)
Apr 04, 2018	83.38	85.53	83.30	85.34	2,370,843	+0.89(+1.05%)
Apr 03, 2018	84.25	84.75	83.44	84.45	2,912,649	+0.26(+0.31%)
Apr 02, 2018	85.25	85.84	83.49	84.19	2,620,944	-1.41(-1.65%)
Mar 29, 2018		85.61	85.61	85.61	0	+0.87(+1.03%)
Mar 28, 2018	84.32	85.35	83.52	84.73	1,850,195	+0.57(+0.68%)
Mar 27, 2018	85.82	86.04	83.63	84.16	1,526,273	-1.32(-1.54%)
Mar 26, 2018	85.15	85.65	84.05	85.48	2,185,111	+1.16(+1.37%)
Mar 23, 2018	86.79	87.38	84.31	84.32	1,873,485	-2.36(-2.73%)
Mar 22, 2018	88.87	88.87	86.59	86.69	1,973,463	-2.72(-3.04%)
Mar 21, 2018	89.88	90.44	89.32	89.41	1,151,330	-0.30(-0.34%)
Mar 20, 2018	89.20	89.83	88.76	89.71	1,082,857	+0.77(+0.87%)
Mar 19, 2018	89.24	89.52	88.34	88.94	805,191	-0.52(-0.59%)
Mar 16, 2018	89.14	89.68	89.13	89.46	1,913,301	+0.48(+0.54%)
Mar 15, 2018	89.24	89.83	88.76	88.98	880,799	+0.09(+0.10%)
Mar 14, 2018	88.96	89.48	88.48	88.89	1,391,534	-0.08(-0.09%)
Mar 13, 2018	89.69	90.11	88.60	88.97	1,694,124	-0.73(-0.81%)
Mar 12, 2018	89.30	90.02	88.88	89.70	2,657,920	+0.41(+0.46%)
Mar 09, 2018	88.52	89.35	88.07	89.29	1,922,038	+1.32(+1.50%)
Mar 08, 2018	87.85	88.03	87.31	87.97	1,339,955	+0.63(+0.72%)
Mar 07, 2018		87.50		87.34	1,578,253	-0.12(-0.14%)
Mar 06, 2018	88.45	88.77	87.23	87.47	1,600,192	-0.78(-0.88%)
Mar 05, 2018	85.28	88.28	85.28	88.25	2,659,968	+2.38(+2.78%)
Mar 02, 2018	84.43	86.01	83.96	85.86	1,422,896	+0.83(+0.98%)
Mar 01, 2018	86.17	86.46	84.64	85.03	1,524,377	-1.08(-1.26%)
Feb 28, 2018	87.28	88.16	86.09	86.11	2,242,589	-1.12(-1.28%)
Feb 27, 2018	88.57	88.81	87.22	87.23	1,414,503	-1.31(-1.48%)
Feb 26, 2018	88.62	89.59	88.35	88.54	2,311,138	+0.09(+0.10%)
Feb 23, 2018	87.38	88.47	86.91	88.45	2,037,361	+1.59(+1.83%)
Feb 22, 2018				86.86	2,505,707	+0.78(+0.91%)
Feb 21, 2018	86.44	87.65	86.08	86.09	1,371,680	-0.15(-0.17%)
Feb 20, 2018	86.16	86.85	85.32	86.24	1,668,328	-0.44(-0.51%)
Feb 16, 2018		86.68	86.68	86.68	0	+1.12(+1.30%)
Feb 15, 2018	85.35	85.57	84.65	85.56	1,700,099	+0.50(+0.58%)
Feb 14, 2018	84.78	85.42	84.47	85.07	1,795,307	-0.15(-0.18%)
Feb 13, 2018	84.25	85.32	83.67	85.22	1,291,153	+0.90(+1.07%)
Feb 12, 2018	84.86	85.40	84.09	84.31	2,020,006	+0.11(+0.13%)
Feb 09, 2018	82.75	84.82	81.63	84.21	2,902,601	+2.03(+2.47%)
Feb 08, 2018	85.79	86.83	82.13	82.18	3,416,228	-3.57(-4.16%)
Feb 07, 2018	84.84	87.02	84.61	85.75	3,497,662	+0.93(+1.10%)
Feb 06, 2018	84.49	85.25	81.92	84.82	6,256,324	-2.66(-3.04%)
Feb 05, 2018	89.13	89.44	86.71	87.48	1,935,286	-1.85(-2.07%)
Feb 02, 2018	89.99	90.58	89.30	89.33	1,819,824	-1.15(-1.27%)

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.