Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.87	86.20	83.37	83.60	2,390,488	-2.21(-2.58%)
Apr 27, 2018	84.53	85.95	83.72	85.81	2,342,622	+1.10(+1.29%)
Apr 26, 2018	85.02	85.34	82.97	84.72	3,908,045	-0.15(-0.18%)
Apr 25, 2018	83.97	85.10	81.86	84.86	4,293,541	+4.75(+5.93%)
Apr 24, 2018	83.34	83.95	79.35	80.11	3,886,408	-2.86(-3.45%)
Apr 23, 2018	83.32	84.17	82.86	82.97	1,955,088	-0.30(-0.36%)
Apr 20, 2018	83.93	84.35	82.35	83.27	2,976,061	-0.93(-1.10%)
Apr 19, 2018	86.04	86.13	83.31	84.20	2,362,479	-1.86(-2.17%)
Apr 18, 2018	86.31	86.85	85.94	86.06	1,019,242	+0.30(+0.35%)
Apr 17, 2018	85.20	86.10	85.07	85.76	1,420,577	+1.07(+1.26%)
Apr 16, 2018	84.67	84.93	84.02	84.70	1,024,779	+0.86(+1.02%)
Apr 13, 2018	84.65	85.00	83.41	83.84	944,415	-0.17(-0.20%)
Apr 12, 2018	83.79	84.47	83.77	84.01	1,001,909	+0.71(+0.85%)
Apr 11, 2018	83.32	83.72	82.91	83.30	744,368	-0.83(-0.98%)
Apr 10, 2018	83.43	84.81	83.17	84.13	1,141,193	+1.65(+2.01%)
Apr 09, 2018	83.40	83.83	82.31	82.47	1,606,788	-0.43(-0.52%)
Apr 06, 2018	84.58	85.14	81.96	82.90	1,855,397	-2.67(-3.12%)
Apr 05, 2018	86.13	86.20	85.01	85.57	1,503,985	+0.83(+0.98%)
Apr 04, 2018	82.10	84.89	81.86	84.75	1,401,129	+0.56(+0.66%)
Apr 03, 2018	83.21	84.23	82.52	84.19	1,142,346	+1.33(+1.60%)
Apr 02, 2018	84.86	85.38	81.65	82.86	1,521,957	-2.35(-2.76%)
Mar 29, 2018		85.21	85.21	85.21	0	+1.55(+1.86%)
Mar 28, 2018	84.81	85.35	83.31	83.66	1,411,291	-1.05(-1.24%)
Mar 27, 2018	86.28	86.51	84.26	84.71	1,289,692	-1.17(-1.36%)
Mar 26, 2018	84.76	85.98	84.05	85.87	1,527,941	+2.30(+2.75%)
Mar 23, 2018	86.06	86.37	83.32	83.57	1,564,459	-2.21(-2.58%)
Mar 22, 2018	87.69	87.69	85.55	85.78	1,279,420	-2.90(-3.27%)
Mar 21, 2018	88.84	89.78	88.54	88.68	1,364,518	+0.03(+0.03%)
Mar 20, 2018	88.48	89.71	88.33	88.65	1,129,283	+0.44(+0.50%)
Mar 19, 2018	88.97	89.09	87.33	88.21	948,075	-0.96(-1.07%)
Mar 16, 2018	89.84	89.89	88.65	89.17	2,329,187	-0.74(-0.82%)
Mar 15, 2018	88.19	90.01	87.81	89.91	2,359,869	+1.89(+2.15%)
Mar 14, 2018	88.56	88.88	87.53	88.01	1,411,649	+0.08(+0.09%)
Mar 13, 2018	88.22	89.04	87.51	87.93	1,412,469	+0.16(+0.18%)
Mar 12, 2018	89.34	89.65	87.61	87.77	1,380,103	-1.54(-1.73%)
Mar 09, 2018	87.95	89.33	87.57	89.32	2,024,976	+2.14(+2.46%)
Mar 08, 2018	86.90	87.35	86.28	87.18	1,958,781	+0.25(+0.29%)
Mar 07, 2018		87.20	85.47	86.93	1,999,238	+0.24(+0.28%)
Mar 06, 2018	86.47	87.60	85.65	86.69	1,977,460	+0.77(+0.89%)
Mar 05, 2018	85.52	86.33	84.75	85.92	3,564,578	-0.07(-0.08%)
Mar 02, 2018	84.81	86.27	83.76	85.99	2,868,151	+0.42(+0.49%)
Mar 01, 2018	88.67	88.74	85.51	85.57	2,648,260	-2.92(-3.30%)
Feb 28, 2018	90.23	91.07	88.48	88.49	1,822,993	-1.28(-1.42%)
Feb 27, 2018	90.42	91.45	89.77	89.77	1,551,506	-0.57(-0.63%)
Feb 26, 2018	89.98	90.66	88.90	90.34	2,168,264	+0.50(+0.55%)
Feb 23, 2018	90.66	90.82	89.26	89.84	1,558,921	-0.16(-0.18%)
Feb 22, 2018			89.79	90.00	1,299,658	+0.30(+0.33%)
Feb 21, 2018	89.89	90.93	88.99	89.70	2,959,932	-0.03(-0.03%)
Feb 20, 2018	90.18	90.88	89.39	89.73	1,653,681	-0.99(-1.09%)
Feb 16, 2018		90.71	90.71	90.71	0	-0.98(-1.07%)
Feb 15, 2018	90.94	92.04	89.56	91.69	1,585,554	+1.61(+1.79%)
Feb 14, 2018	89.38	90.42	89.38	90.08	1,858,642	+0.13(+0.14%)
Feb 13, 2018		90.59	89.32	89.95	1,175,650	-0.65(-0.71%)
Feb 12, 2018	89.57	91.41	89.36	90.59	1,490,084	+1.74(+1.96%)
Feb 09, 2018	88.40	89.57	85.45	88.85	2,359,911	+1.55(+1.78%)
Feb 08, 2018	90.81	90.96	87.24	87.30	2,118,571	-3.58(-3.94%)
Feb 07, 2018	91.41	93.29	90.83	90.87	2,117,410	-0.56(-0.61%)
Feb 06, 2018	88.40	91.97	87.53	91.43	3,043,103	+0.27(+0.30%)
Feb 05, 2018	94.21	94.94	90.03	91.16	1,607,461	-3.75(-3.95%)
Feb 02, 2018	95.64	96.14	94.75	94.91	2,610,351	-1.36(-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.