Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.84	97.40	95.92	96.26	1,110,440	-0.51(-0.52%)
Apr 27, 2018	97.37	97.79	96.21	96.77	1,145,759	-0.75(-0.77%)
Apr 26, 2018	98.37	98.76	97.10	97.52	1,230,611	-0.59(-0.60%)
Apr 25, 2018	95.55	98.47	93.70	98.11	1,819,317	+3.25(+3.43%)
Apr 24, 2018	98.29	98.70	93.65	94.85	1,199,585	-2.75(-2.82%)
Apr 23, 2018	96.77	97.72	96.77	97.61	1,064,881	+0.98(+1.02%)
Apr 20, 2018	96.86	97.28	96.14	96.63	808,058	-0.05(-0.05%)
Apr 19, 2018	96.59	97.18	95.93	96.68	629,989	+0.01(+0.01%)
Apr 18, 2018	97.00	97.65	96.24	96.67	609,614	+0.22(+0.23%)
Apr 17, 2018	95.37	96.67	94.85	96.44	737,998	+1.66(+1.75%)
Apr 16, 2018	95.29	95.83	94.52	94.79	654,693	+0.32(+0.33%)
Apr 13, 2018	95.03	95.09	94.00	94.47	420,838	+0.14(+0.15%)
Apr 12, 2018	94.25	94.84	93.90	94.33	692,473	+0.57(+0.61%)
Apr 11, 2018	93.92	94.45	92.85	93.75	418,995	-0.93(-0.98%)
Apr 10, 2018	93.62	95.35	93.20	94.69	622,409	+2.30(+2.49%)
Apr 09, 2018	92.24	93.88	91.76	92.39	860,679	+0.75(+0.82%)
Apr 06, 2018	93.11	93.49	91.04	91.64	714,322	-2.51(-2.67%)
Apr 05, 2018	94.24	95.17	94.01	94.15	850,062	+0.70(+0.75%)
Apr 04, 2018	91.65	93.76	91.23	93.46	690,653	+0.35(+0.38%)
Apr 03, 2018	91.72	93.39	91.28	93.11	833,940	+1.64(+1.79%)
Apr 02, 2018	93.11	93.89	89.83	91.47	1,170,563	-2.30(-2.46%)
Mar 29, 2018		93.77	93.77	93.77	0	+1.26(+1.37%)
Mar 28, 2018	93.70	94.13	92.26	92.51	867,132	-0.95(-1.01%)
Mar 27, 2018	95.71	95.71	93.00	93.46	794,876	-1.68(-1.77%)
Mar 26, 2018	90.98	95.27	90.98	95.14	1,372,857	+4.28(+4.71%)
Mar 23, 2018	94.29	94.95	90.73	90.86	892,434	-3.15(-3.35%)
Mar 22, 2018	96.77	97.22	93.95	94.00	776,439	-3.89(-3.97%)
Mar 21, 2018	96.94	99.06	96.30	97.89	671,215	+0.95(+0.98%)
Mar 20, 2018	97.47	97.90	96.03	96.94	858,649	-0.12(-0.13%)
Mar 19, 2018	98.43	99.00	96.48	97.07	1,242,780	-1.54(-1.56%)
Mar 16, 2018	97.90	99.29	97.06	98.61	3,442,898	+0.77(+0.78%)
Mar 15, 2018	98.79	99.04	97.30	97.84	691,606	-0.77(-0.78%)
Mar 14, 2018	100.14	100.14	98.26	98.61	647,892	-0.90(-0.90%)
Mar 13, 2018	99.69	100.95	99.26	99.51	596,425	+0.14(+0.14%)
Mar 12, 2018	99.21	100.23	98.87	99.37	852,909	+0.17(+0.17%)
Mar 09, 2018	97.30	99.58	96.75	99.21	1,504,704	+2.63(+2.73%)
Mar 08, 2018	97.74	97.88	96.02	96.57	771,897	-1.08(-1.11%)
Mar 07, 2018		98.67		97.66	756,450	-0.89(-0.91%)
Mar 06, 2018	97.29	99.46	97.12	98.55	950,018	+1.77(+1.83%)
Mar 05, 2018	96.53	97.83	96.31	96.78	747,120	-0.32(-0.33%)
Mar 02, 2018	97.42	97.84	95.59	97.10	814,344	-1.05(-1.07%)
Mar 01, 2018	98.92	99.30	97.15	98.16	949,155	-0.50(-0.51%)
Feb 28, 2018	99.86	100.88	98.65	98.66	809,529	-0.84(-0.85%)
Feb 27, 2018	100.64	101.13	99.50	99.50	505,045	-1.26(-1.25%)
Feb 26, 2018	99.32	100.79	98.92	100.76	1,017,348	+1.97(+1.99%)
Feb 23, 2018	99.03	99.12	97.83	98.79	547,309	+0.49(+0.50%)
Feb 22, 2018			98.10	98.30	595,427	-0.37(-0.38%)
Feb 21, 2018	98.74	100.68	98.41	98.68	749,740	+0.30(+0.30%)
Feb 20, 2018	98.09	99.26	97.67	98.38	857,086	-0.42(-0.43%)
Feb 16, 2018		98.80	98.80	98.80	0	+1.19(+1.22%)
Feb 15, 2018	96.58	97.78	95.10	97.61	1,270,170	+1.61(+1.67%)
Feb 14, 2018	95.32	96.30	94.82	96.00	855,313	-0.03(-0.03%)
Feb 13, 2018	96.23	96.54	95.56	96.04	561,299	-0.55(-0.57%)
Feb 12, 2018	95.52	97.04	94.48	96.58	941,356	+2.43(+2.58%)
Feb 09, 2018	93.59	94.69	91.28	94.16	1,002,854	+1.50(+1.62%)
Feb 08, 2018	96.67	96.67	92.62	92.66	1,357,412	-4.29(-4.42%)
Feb 07, 2018	98.12	99.10	96.95	96.95	1,199,456	-1.51(-1.54%)
Feb 06, 2018	94.72	98.72	94.72	98.46	1,777,343	+0.86(+0.88%)
Feb 05, 2018	100.86	101.22	95.18	97.60	1,415,166	-4.29(-4.21%)
Feb 02, 2018	101.92	102.29	100.81	101.89	1,232,477	-0.36(-0.36%)

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.