Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.23	97.89	96.60	96.74	598,101	-0.18(-0.19%)
Apr 27, 2018	97.52	97.77	96.56	96.92	611,831	-0.65(-0.67%)
Apr 26, 2018	97.60	98.25	97.05	97.57	830,616	+0.69(+0.72%)
Apr 25, 2018	97.86	98.01	96.31	96.87	732,060	-1.29(-1.31%)
Apr 24, 2018	99.79	99.97	97.29	98.16	556,926	-0.92(-0.93%)
Apr 23, 2018	99.53	99.81	98.70	99.08	438,116	-0.04(-0.04%)
Apr 20, 2018	100.15	100.42	98.76	99.12	479,561	-1.00(-1.00%)
Apr 19, 2018	100.39	101.35	99.75	100.12	471,494	-0.67(-0.66%)
Apr 18, 2018	101.13	101.59	100.68	100.79	791,466	-0.38(-0.37%)
Apr 17, 2018	99.39	101.42	99.23	101.17	1,047,286	+2.17(+2.20%)
Apr 16, 2018	96.95	98.99	96.84	98.99	1,024,423	+2.42(+2.50%)
Apr 13, 2018	97.16	97.16	95.81	96.58	438,486	-0.15(-0.16%)
Apr 12, 2018	96.99	97.42	96.73	96.73	646,588	-0.03(-0.03%)
Apr 11, 2018	96.99	97.92	96.52	96.76	800,159	-0.83(-0.85%)
Apr 10, 2018	97.68	97.99	96.77	97.59	783,397	+1.14(+1.18%)
Apr 09, 2018	96.60	97.92	96.42	96.45	583,453	+0.31(+0.32%)
Apr 06, 2018	97.70	98.18	95.54	96.14	556,268	-2.22(-2.26%)
Apr 05, 2018	98.38	98.65	97.73	98.36	759,096	+0.39(+0.40%)
Apr 04, 2018	96.12	98.07	95.73	97.97	855,979	+0.53(+0.55%)
Apr 03, 2018	97.70	97.84	96.19	97.44	1,334,849	+0.43(+0.45%)
Apr 02, 2018	98.45	99.26	95.80	97.01	1,416,316	-1.97(-1.99%)
Mar 29, 2018		98.98	98.98	98.98	0	+2.30(+2.38%)
Mar 28, 2018	96.85	97.07	95.78	96.68	944,738	-0.18(-0.19%)
Mar 27, 2018	98.19	98.43	96.21	96.86	1,181,603	-0.60(-0.61%)
Mar 26, 2018	95.42	97.66	95.01	97.45	672,743	+2.99(+3.16%)
Mar 23, 2018	96.11	97.07	94.35	94.46	923,547	-1.48(-1.54%)
Mar 22, 2018	97.46	98.13	95.94	95.94	660,979	-2.17(-2.21%)
Mar 21, 2018	98.27	98.44	97.55	98.11	515,702	-0.15(-0.16%)
Mar 20, 2018	96.51	98.52	96.51	98.26	1,272,006	+1.79(+1.85%)
Mar 19, 2018	96.37	96.65	95.60	96.48	1,093,525	-0.32(-0.34%)
Mar 16, 2018	96.85	97.45	96.53	96.80	2,951,911	+0.14(+0.15%)
Mar 15, 2018	97.38	97.48	96.18	96.66	1,427,136	-0.62(-0.64%)
Mar 14, 2018	97.93	98.21	97.22	97.28	1,372,694	-0.18(-0.18%)
Mar 13, 2018	97.94	98.14	96.91	97.46	925,535	-0.18(-0.18%)
Mar 12, 2018	97.72	98.00	96.96	97.64	505,417	+0.20(+0.20%)
Mar 09, 2018	96.44	97.55	96.24	97.44	745,634	+1.41(+1.47%)
Mar 08, 2018	95.83	96.16	95.16	96.03	647,421	+0.64(+0.67%)
Mar 07, 2018		96.00	93.93	95.39	1,146,344	+0.47(+0.49%)
Mar 06, 2018	93.43	94.95	92.71	94.92	1,116,715	+2.01(+2.16%)
Mar 05, 2018	91.53	93.10	90.87	92.91	1,487,876	+0.88(+0.96%)
Mar 02, 2018	88.71	92.10	88.61	92.03	1,105,566	+2.56(+2.86%)
Mar 01, 2018	90.41	90.43	88.76	89.47	680,960	-0.80(-0.89%)
Feb 28, 2018	90.89	91.53	90.20	90.27	793,703	-0.39(-0.43%)
Feb 27, 2018	90.87	91.90	90.62	90.66	777,332	-0.14(-0.16%)
Feb 26, 2018	91.23	91.71	90.12	90.80	902,470	-0.37(-0.40%)
Feb 23, 2018	90.09	91.19	89.72	91.17	743,993	+1.38(+1.53%)
Feb 22, 2018				89.79	1,013,885	+0.64(+0.72%)
Feb 21, 2018	88.67	90.60	88.56	89.16	835,796	+0.49(+0.56%)
Feb 20, 2018	88.35	89.42	88.08	88.66	801,705	-0.17(-0.19%)
Feb 16, 2018		88.83	88.83	88.83	0	-0.20(-0.22%)
Feb 15, 2018		89.06	87.09	89.03	737,342	+1.49(+1.71%)
Feb 14, 2018	85.85	87.62	85.44	87.54	831,071	+1.66(+1.94%)
Feb 13, 2018	84.31	86.22	83.97	85.87	1,199,939	+1.45(+1.72%)
Feb 12, 2018	82.55	85.11	82.45	84.42	1,491,886	+1.52(+1.83%)
Feb 09, 2018	82.54	83.33	80.49	82.91	1,003,535	+1.30(+1.60%)
Feb 08, 2018	84.54	84.98	81.59	81.60	945,452	-0.81(-0.98%)
Feb 07, 2018	81.66	82.83	81.42	82.41	721,564	+0.69(+0.85%)
Feb 06, 2018	80.22	82.30	78.70	81.72	938,127	-1.06(-1.28%)
Feb 05, 2018	84.53	85.05	82.29	82.78	754,383	-2.45(-2.87%)
Feb 02, 2018	85.87	86.56	85.23	85.23	434,698	-1.27(-1.47%)

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.