Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.65	91.39	89.42	89.65	1,559,432	+0.01(+0.01%)
Apr 27, 2018	89.15	90.30	88.90	89.65	927,072	+0.37(+0.41%)
Apr 26, 2018	88.62	89.98	87.44	89.28	1,114,381	+1.01(+1.14%)
Apr 25, 2018	88.58	88.97	87.36	88.27	941,749	-0.30(-0.33%)
Apr 24, 2018	90.48	91.08	87.02	88.56	1,436,829	-1.44(-1.60%)
Apr 23, 2018	90.31	91.08	89.72	90.01	870,436	-0.38(-0.42%)
Apr 20, 2018	90.83	90.91	89.79	90.39	986,647	-0.78(-0.85%)
Apr 19, 2018	91.54	92.19	89.62	91.16	1,650,811	-0.18(-0.20%)
Apr 18, 2018	89.93	92.26	89.74	91.35	1,238,822	+2.00(+2.24%)
Apr 17, 2018	90.28	90.58	88.62	89.35	1,259,059	-0.22(-0.25%)
Apr 16, 2018	89.18	90.22	87.42	89.57	1,531,171	+1.27(+1.43%)
Apr 13, 2018	88.90	89.17	87.32	88.30	2,162,177	+1.95(+2.26%)
Apr 12, 2018	86.59	87.00	85.36	86.35	1,281,958	+0.07(+0.09%)
Apr 11, 2018	84.92	86.91	84.34	86.28	1,160,187	+0.91(+1.06%)
Apr 10, 2018	85.87	86.58	84.77	85.37	1,600,926	+1.03(+1.22%)
Apr 09, 2018	85.78	85.78	83.94	84.35	1,256,113	-0.54(-0.63%)
Apr 06, 2018	87.39	88.42	84.36	84.88	2,928,571	-3.67(-4.15%)
Apr 05, 2018	85.33	91.07	84.94	88.55	3,119,187	+3.86(+4.55%)
Apr 04, 2018	81.17	84.74	80.21	84.70	2,466,824	+1.09(+1.31%)
Apr 03, 2018	82.83	83.82	80.96	83.61	2,037,325	+1.35(+1.64%)
Apr 02, 2018	85.11	85.48	81.95	82.26	2,076,184	-3.50(-4.08%)
Mar 29, 2018		85.75	85.75	85.75	0	+2.94(+3.55%)
Mar 28, 2018	86.39	86.77	82.56	82.81	3,143,125	-3.58(-4.14%)
Mar 27, 2018	87.64	88.54	85.82	86.39	1,778,733	-0.86(-0.99%)
Mar 26, 2018	87.44	88.15	86.12	87.25	1,829,484	+1.04(+1.20%)
Mar 23, 2018	86.92	88.38	86.03	86.22	1,467,218	-0.80(-0.92%)
Mar 22, 2018	89.05	90.34	86.96	87.02	1,661,270	-3.11(-3.45%)
Mar 21, 2018	88.47	91.33	87.48	90.13	1,925,415	+1.99(+2.26%)
Mar 20, 2018	89.65	89.65	86.92	88.14	3,958,280	-1.47(-1.64%)
Mar 19, 2018	90.22	90.62	88.59	89.61	1,282,920	-1.35(-1.48%)
Mar 16, 2018	90.53	91.37	89.23	90.96	2,273,041	+0.28(+0.31%)
Mar 15, 2018	92.96	93.33	90.48	90.68	1,629,668	-2.09(-2.25%)
Mar 14, 2018	95.36	96.45	92.56	92.77	2,124,778	-2.28(-2.40%)
Mar 13, 2018	94.93	96.21	94.52	95.05	1,489,794	+0.13(+0.14%)
Mar 12, 2018	94.00	95.82	93.67	94.92	1,637,236	+1.13(+1.21%)
Mar 09, 2018	91.90	94.40	91.32	93.79	1,639,035	+2.29(+2.50%)
Mar 08, 2018	92.31	93.41	90.92	91.50	1,370,288	-0.71(-0.77%)
Mar 07, 2018		92.74		92.21	1,700,094	-0.08(-0.09%)
Mar 06, 2018	90.69	92.99	90.13	92.29	3,891,611	+3.41(+3.84%)
Mar 05, 2018	86.84	90.01	86.17	88.88	2,716,087	+1.31(+1.49%)
Mar 02, 2018	88.19	88.34	83.40	87.58	6,204,119	-0.91(-1.03%)
Mar 01, 2018	93.34	93.37	87.28	88.49	7,779,458	-4.07(-4.40%)
Feb 28, 2018	103.78	104.06	91.18	92.56	7,286,401	-10.27(-9.98%)
Feb 27, 2018	101.90	104.24	101.90	102.83	2,892,022	+1.35(+1.34%)
Feb 26, 2018	105.39	105.90	98.73	101.47	7,759,423	-7.97(-7.28%)
Feb 23, 2018	106.76	109.52	106.55	109.45	2,324,400	+4.67(+4.46%)
Feb 22, 2018				104.77	1,108,790	+0.62(+0.59%)
Feb 21, 2018	106.31	107.37	104.03	104.16	1,925,208	-1.45(-1.37%)
Feb 20, 2018	103.22	106.16	103.22	105.60	1,549,439	+2.16(+2.09%)
Feb 16, 2018		103.45	103.45	103.45	0	-2.19(-2.07%)
Feb 15, 2018	103.62	105.67	102.65	105.63	1,908,047	+2.66(+2.59%)
Feb 14, 2018	98.78	103.37	98.28	102.97	2,226,727	+3.01(+3.02%)
Feb 13, 2018	102.86	103.63	99.62	99.95	2,995,056	-2.89(-2.81%)
Feb 12, 2018	100.72	103.35	100.47	102.85	2,861,236	+3.57(+3.59%)
Feb 09, 2018	97.70	100.19	95.62	99.28	2,792,637	+2.34(+2.41%)
Feb 08, 2018	98.56	100.18	96.90	96.94	2,579,509	-1.34(-1.36%)
Feb 07, 2018	99.04	100.90	98.21	98.28	1,805,659	-0.84(-0.85%)
Feb 06, 2018	95.40	100.02	95.39	99.11	3,150,747	+0.86(+0.87%)
Feb 05, 2018	96.11	101.29	94.79	98.26	3,354,277	+1.01(+1.04%)
Feb 02, 2018	100.02	100.57	96.70	97.24	2,971,381	-3.40(-3.38%)

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.