Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.34	85.62	83.04	83.06	1,982,033	-2.05(-2.41%)
Apr 27, 2018	87.39	87.88	83.43	85.11	1,740,273	-1.06(-1.23%)
Apr 26, 2018	85.86	86.55	84.92	86.17	1,452,416	+0.61(+0.71%)
Apr 25, 2018	85.75	86.23	84.60	85.56	1,233,584	-0.12(-0.14%)
Apr 24, 2018	87.48	87.95	84.07	85.68	1,528,345	-1.55(-1.78%)
Apr 23, 2018	87.14	87.99	86.82	87.23	936,899	-0.11(-0.12%)
Apr 20, 2018	87.62	88.37	86.57	87.34	1,091,955	-0.11(-0.12%)
Apr 19, 2018	88.06	88.45	86.84	87.45	1,273,118	-0.73(-0.83%)
Apr 18, 2018	88.42	88.97	87.84	88.18	1,024,721	+0.18(+0.20%)
Apr 17, 2018	88.15	88.82	87.30	88.00	1,282,017	+0.69(+0.79%)
Apr 16, 2018	86.49	87.41	85.97	87.31	1,203,240	+1.51(+1.76%)
Apr 13, 2018	86.94	87.36	85.46	85.79	1,167,887	-0.63(-0.72%)
Apr 12, 2018	86.18	86.89	86.03	86.42	872,243	+0.87(+1.02%)
Apr 11, 2018	85.68	86.73	85.21	85.55	1,108,492	-0.91(-1.05%)
Apr 10, 2018	85.15	86.79	84.99	86.46	1,347,809	+2.90(+3.48%)
Apr 09, 2018	84.04	84.78	83.52	83.56	1,238,066	-0.13(-0.16%)
Apr 06, 2018	84.53	85.23	82.90	83.69	1,179,221	-2.01(-2.35%)
Apr 05, 2018	85.08	86.10	84.39	85.70	986,277	+1.36(+1.61%)
Apr 04, 2018	81.43	84.50	80.73	84.34	1,861,924	+0.56(+0.67%)
Apr 03, 2018	83.70	84.20	82.52	83.78	1,540,508	+0.22(+0.26%)
Apr 02, 2018	85.75	86.04	82.73	83.56	1,742,384	-2.35(-2.74%)
Mar 29, 2018		85.91	85.91	85.91	0	+1.14(+1.34%)
Mar 28, 2018	85.86	86.35	84.29	84.77	1,412,394	-0.67(-0.78%)
Mar 27, 2018	85.92	86.82	85.05	85.44	1,460,491	-0.24(-0.28%)
Mar 26, 2018	84.51	85.82	84.39	85.67	1,593,109	+2.03(+2.42%)
Mar 23, 2018	84.97	86.03	83.43	83.65	1,835,797	-0.95(-1.13%)
Mar 22, 2018	86.37	87.06	84.48	84.60	1,253,624	-2.85(-3.26%)
Mar 21, 2018	86.20	88.43	86.20	87.45	1,657,353	+1.13(+1.31%)
Mar 20, 2018	86.84	86.94	85.09	86.31	2,017,096	-0.37(-0.42%)
Mar 19, 2018	87.49	87.59	85.86	86.68	1,712,892	-1.03(-1.17%)
Mar 16, 2018	87.11	88.13	86.75	87.71	2,673,049	+0.67(+0.77%)
Mar 15, 2018	87.63	88.26	87.02	87.04	1,522,878	-0.42(-0.48%)
Mar 14, 2018	88.96	89.11	87.05	87.46	1,360,377	-1.06(-1.19%)
Mar 13, 2018	90.10	91.03	88.35	88.52	1,582,666	-1.21(-1.34%)
Mar 12, 2018	88.54	89.99	88.09	89.73	2,579,551	+1.25(+1.42%)
Mar 09, 2018	86.57	88.62	86.32	88.47	2,139,093	+2.74(+3.20%)
Mar 08, 2018	86.26	86.36	84.83	85.73	1,132,774	-0.21(-0.24%)
Mar 07, 2018		86.16		85.94	1,570,014	+0.28(+0.32%)
Mar 06, 2018	84.04	86.07	83.62	85.66	2,339,859	+2.19(+2.62%)
Mar 05, 2018	81.15	83.71	81.15	83.48	1,641,288	+1.92(+2.35%)
Mar 02, 2018	80.62	81.82	79.77	81.56	1,118,261	+0.28(+0.34%)
Mar 01, 2018	81.85	82.04	80.36	81.28	1,290,765	-0.54(-0.66%)
Feb 28, 2018	82.93	83.41	81.80	81.83	1,365,712	-1.00(-1.20%)
Feb 27, 2018	84.34	84.56	82.66	82.82	2,014,803	-1.54(-1.82%)
Feb 26, 2018	83.91	84.42	82.86	84.36	1,517,446	+0.62(+0.74%)
Feb 23, 2018	82.75	83.85	82.26	83.74	1,133,744	+1.56(+1.90%)
Feb 22, 2018				82.17	1,101,428	+0.34(+0.42%)
Feb 21, 2018	81.25	83.10	81.08	81.83	1,255,038	+0.65(+0.80%)
Feb 20, 2018	80.87	81.63	80.27	81.19	1,253,579	+0.13(+0.16%)
Feb 16, 2018		81.06	81.06	81.06	0	+0.02(+0.02%)
Feb 15, 2018	81.16	81.77	80.35	81.04	1,569,940	+0.33(+0.41%)
Feb 14, 2018	78.80	81.06	78.68	80.71	1,958,877	+1.46(+1.84%)
Feb 13, 2018	78.44	79.39	77.87	79.25	1,361,317	+0.31(+0.39%)
Feb 12, 2018	77.73	79.36	77.34	78.94	2,178,650	+2.20(+2.87%)
Feb 09, 2018	76.22	77.42	73.58	76.74	3,342,079	+1.00(+1.31%)
Feb 08, 2018	79.55	80.20	75.73	75.75	2,339,560	-4.38(-5.47%)
Feb 07, 2018	79.82	80.89	79.62	80.13	1,974,470	-0.03(-0.04%)
Feb 06, 2018	77.22	80.64	76.34	80.16	3,641,535	+0.47(+0.59%)
Feb 05, 2018	80.19	84.25	78.68	79.69	3,254,385	-0.67(-0.84%)
Feb 02, 2018	82.79	83.55	78.09	80.36	4,051,404	+0.69(+0.86%)

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.