Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.55	91.29	89.55	90.18	119,399	-0.15(-0.16%)
Apr 27, 2018	91.59	91.88	90.02	90.32	250,214	-0.77(-0.85%)
Apr 26, 2018	91.36	91.42	90.05	91.10	67,757	+0.25(+0.27%)
Apr 25, 2018	91.83	92.23	90.79	90.85	53,795	-0.88(-0.96%)
Apr 24, 2018	92.27	92.53	90.87	91.73	131,201	-0.36(-0.39%)
Apr 23, 2018	91.92	93.62	91.65	92.09	123,162	+0.29(+0.32%)
Apr 20, 2018	92.26	92.62	91.54	91.80	58,427	-0.48(-0.52%)
Apr 19, 2018	93.08	93.61	91.95	92.28	68,173	-0.80(-0.86%)
Apr 18, 2018	92.93	93.80	92.67	93.08	120,246	+0.14(+0.15%)
Apr 17, 2018	91.86	93.30	91.17	92.94	78,835	+1.45(+1.59%)
Apr 16, 2018	90.45	92.01	90.26	91.49	62,844	+1.47(+1.63%)
Apr 13, 2018	89.86	90.20	88.77	90.02	55,573	+0.76(+0.86%)
Apr 12, 2018	88.71	89.84	87.82	89.26	102,662	+1.00(+1.13%)
Apr 11, 2018	88.37	94.25	87.89	88.26	46,523	+0.19(+0.21%)
Apr 10, 2018	88.11	88.54	87.75	88.08	46,911	+0.82(+0.94%)
Apr 09, 2018	87.45	88.39	87.16	87.25	38,021	+0.10(+0.12%)
Apr 06, 2018	87.29	88.44	86.51	87.15	81,393	-0.82(-0.94%)
Apr 05, 2018	87.38	88.09	86.30	87.97	53,850	+1.04(+1.19%)
Apr 04, 2018	84.86	87.26	84.86	86.93	59,488	+1.18(+1.37%)
Apr 03, 2018	85.09	86.31	84.20	85.76	102,569	+0.90(+1.06%)
Apr 02, 2018	86.46	87.13	84.52	84.86	127,611	-1.87(-2.16%)
Mar 29, 2018		86.73	86.73	86.73	0	+1.53(+1.79%)
Mar 28, 2018	85.93	86.60	84.92	85.20	99,808	-0.64(-0.75%)
Mar 27, 2018	87.06	87.06	85.40	85.84	108,154	-0.99(-1.14%)
Mar 26, 2018	86.58	86.89	85.48	86.83	148,153	+1.15(+1.34%)
Mar 23, 2018	86.77	89.65	85.38	85.68	110,546	-1.09(-1.26%)
Mar 22, 2018	87.23	88.21	86.68	86.77	122,225	-1.01(-1.15%)
Mar 21, 2018	88.86	88.86	87.57	87.78	56,286	-1.09(-1.23%)
Mar 20, 2018	88.43	89.99	88.43	88.87	112,252	-0.41(-0.46%)
Mar 19, 2018	87.53	89.53	87.53	89.29	120,073	+1.71(+1.95%)
Mar 16, 2018	86.93	87.75	86.68	87.58	195,989	+0.70(+0.80%)
Mar 15, 2018	87.12	87.86	86.69	86.88	67,832	-0.18(-0.21%)
Mar 14, 2018	87.59	87.84	86.61	87.06	83,686	+0.01(+0.01%)
Mar 13, 2018	87.47	88.62	86.75	87.05	84,060	-0.09(-0.10%)
Mar 12, 2018	87.41	87.65	86.45	87.14	116,989	-0.03(-0.04%)
Mar 09, 2018	86.38	87.32	85.66	87.17	93,229	+1.17(+1.36%)
Mar 08, 2018	85.61	87.55	85.19	86.01	121,658	+0.13(+0.15%)
Mar 07, 2018	83.50	86.26	82.19	85.88	191,267	+2.68(+3.22%)
Mar 06, 2018	80.15	83.35	80.13	83.20	186,702	+3.66(+4.60%)
Mar 05, 2018	79.62	83.90	76.22	79.54	296,100	+2.77(+3.61%)
Mar 02, 2018	74.12	77.41	69.13	76.77	261,770	+2.11(+2.82%)
Mar 01, 2018	76.79	76.79	74.18	74.66	103,433	-2.08(-2.71%)
Feb 28, 2018	77.92	78.69	76.72	76.74	92,622	-1.19(-1.53%)
Feb 27, 2018	78.32	79.19	77.65	77.93	62,386	-0.90(-1.14%)
Feb 26, 2018	79.23	79.62	77.96	78.83	52,227	-0.41(-0.52%)
Feb 23, 2018	78.95	79.65	78.43	79.24	51,083	+0.58(+0.74%)
Feb 22, 2018	78.33	79.06	77.80	78.66	83,310	+0.44(+0.56%)
Feb 21, 2018	78.39	79.10	77.64	78.22	133,050	-0.18(-0.23%)
Feb 20, 2018	79.09	80.02	77.96	78.40	53,963	-1.20(-1.51%)
Feb 16, 2018		79.60	79.60	79.60	0	+0.06(+0.08%)
Feb 15, 2018	79.48	79.62	78.24	79.54	44,941	+0.33(+0.41%)
Feb 14, 2018	77.18	79.77	77.13	79.22	62,266	+1.32(+1.69%)
Feb 13, 2018	76.67	77.92	76.27	77.90	77,868	+0.97(+1.26%)
Feb 12, 2018	78.44	78.44	76.49	76.93	92,596	-1.22(-1.57%)
Feb 09, 2018	78.58	79.23	76.72	78.16	119,529	+0.50(+0.64%)
Feb 08, 2018	79.24	79.24	77.66	77.66	154,950	-1.69(-2.13%)
Feb 07, 2018	78.81	79.64	78.81	79.35	183,184	+0.55(+0.70%)
Feb 06, 2018	76.91	79.67	73.55	78.80	217,275	+0.04(+0.05%)
Feb 05, 2018	78.36	78.36	77.59	78.76	103,575	-0.00(-0.01%)
Feb 02, 2018	79.25	79.86	78.44	78.76	125,084	-0.96(-1.20%)

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.