Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	88.66	88.66	86.59	86.59	347,300	-1.57(-1.78%)
Apr 27, 2018	88.85	89.94	87.84	88.16	231,113	-0.14(-0.16%)
Apr 26, 2018	90.80	90.80	87.49	88.30	235,002	-2.13(-2.36%)
Apr 25, 2018	89.27	91.12	87.89	90.43	221,712	+1.39(+1.56%)
Apr 24, 2018	89.49	90.71	88.49	89.04	247,580	+0.09(+0.11%)
Apr 23, 2018	87.96	89.72	87.96	88.94	268,476	+1.15(+1.31%)
Apr 20, 2018	87.36	88.43	87.22	87.79	209,119	+0.63(+0.72%)
Apr 19, 2018	86.34	87.30	85.97	87.16	180,381	+0.96(+1.12%)
Apr 18, 2018	86.79	87.04	86.09	86.20	215,475	-0.66(-0.76%)
Apr 17, 2018	88.68	89.78	86.54	86.86	140,348	-1.38(-1.56%)
Apr 16, 2018	88.55	90.49	87.44	88.24	125,216	+0.25(+0.28%)
Apr 13, 2018	89.34	91.59	87.71	87.99	216,705	-0.76(-0.85%)
Apr 12, 2018	87.58	89.28	87.43	88.74	173,048	+1.77(+2.04%)
Apr 11, 2018	86.30	87.73	86.22	86.97	216,734	-0.04(-0.05%)
Apr 10, 2018	86.04	87.34	84.71	87.02	281,529	+2.38(+2.82%)
Apr 09, 2018	85.62	86.59	84.52	84.63	117,508	-0.28(-0.33%)
Apr 06, 2018	85.77	86.08	84.37	84.92	271,545	-1.49(-1.72%)
Apr 05, 2018	86.23	86.65	85.32	86.41	114,067	+0.48(+0.56%)
Apr 04, 2018	83.29	86.12	83.29	85.92	167,237	+1.13(+1.33%)
Apr 03, 2018	83.91	84.86	83.33	84.80	173,611	+1.42(+1.70%)
Apr 02, 2018	84.98	85.22	82.31	83.38	172,531	-1.76(-2.07%)
Mar 29, 2018		85.14	85.14	85.14	0	+0.75(+0.89%)
Mar 28, 2018	84.00	85.45	83.09	84.39	214,379	+0.39(+0.46%)
Mar 27, 2018	86.01	86.18	83.70	84.01	181,522	-1.78(-2.08%)
Mar 26, 2018	83.58	85.84	82.67	85.79	246,320	+3.49(+4.24%)
Mar 23, 2018	85.01	85.17	81.95	82.29	177,178	-2.61(-3.07%)
Mar 22, 2018	86.00	86.50	84.62	84.90	169,907	-1.96(-2.26%)
Mar 21, 2018	86.35	87.76	85.76	86.86	128,823	+0.65(+0.76%)
Mar 20, 2018	86.73	87.43	86.01	86.21	78,381	-0.35(-0.41%)
Mar 19, 2018	86.84	92.03	85.50	86.56	157,011	-0.16(-0.19%)
Mar 16, 2018	85.98	87.10	85.64	86.72	543,044	+0.83(+0.96%)
Mar 15, 2018	86.15	86.38	85.17	85.90	131,389	+0.01(+0.01%)
Mar 14, 2018	86.57	86.65	85.72	85.89	211,856	-0.54(-0.63%)
Mar 13, 2018	86.99	87.66	86.10	86.43	158,736	-0.36(-0.42%)
Mar 12, 2018		87.42	85.79	86.79	271,678	+0.88(+1.02%)
Mar 09, 2018	85.06	86.20	84.63	85.92	94,390	+1.44(+1.70%)
Mar 08, 2018	85.09	85.09	83.58	84.48	179,666	-0.46(-0.54%)
Mar 07, 2018		85.58		84.93	196,490	+0.83(+0.98%)
Mar 06, 2018	83.16	84.28	82.34	84.11	110,750	+1.43(+1.73%)
Mar 05, 2018	82.02	83.87	81.37	82.68	161,574	+0.29(+0.35%)
Mar 02, 2018	81.05	82.73	79.89	82.39	121,808	+0.82(+1.00%)
Mar 01, 2018	81.24	82.62	80.57	81.57	143,469	+0.34(+0.41%)
Feb 28, 2018	82.33	83.21	81.16	81.24	110,224	-0.82(-1.00%)
Feb 27, 2018	83.32	84.25	81.98	82.05	188,713	-1.23(-1.48%)
Feb 26, 2018	83.09	83.61	82.02	83.28	81,002	+0.54(+0.65%)
Feb 23, 2018	81.92	82.78	81.71	82.74	61,312	+1.13(+1.38%)
Feb 22, 2018	83.36	83.48	81.51	81.61	100,204	-1.48(-1.78%)
Feb 21, 2018	82.01	83.92	82.01	83.09	102,706	+1.08(+1.32%)
Feb 20, 2018		83.15	81.79	82.01	103,680	-0.86(-1.04%)
Feb 16, 2018		82.87	82.87	82.87	0	+0.80(+0.97%)
Feb 15, 2018	82.60	82.88	81.61	82.07	124,532	+0.14(+0.17%)
Feb 14, 2018	79.71	82.23	78.80	81.93	320,808	+1.61(+2.00%)
Feb 13, 2018	80.28	81.72	79.99	80.32	162,092	-0.38(-0.47%)
Feb 12, 2018	80.00	81.64	79.52	80.70	136,226	+1.11(+1.39%)
Feb 09, 2018	78.96	80.08	77.25	79.59	203,339	+1.64(+2.11%)
Feb 08, 2018	80.46	80.57	77.95	77.95	132,979	-2.25(-2.81%)
Feb 07, 2018	79.93	80.76	79.93	80.20	102,367	+0.13(+0.16%)
Feb 06, 2018	77.53	80.18	77.50	80.08	318,848	-0.24(-0.30%)
Feb 05, 2018	81.41	81.96	79.14	80.32	111,420	-1.95(-2.37%)
Feb 02, 2018	83.18	84.30	82.18	82.27	142,176	-1.28(-1.54%)

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.