Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.82	82.27	80.44	80.47	2,958,849	-0.98(-1.20%)
Apr 27, 2018	81.42	82.17	80.98	81.44	2,536,875	+0.05(+0.07%)
Apr 26, 2018	82.49	82.83	81.22	81.39	4,735,663	-0.98(-1.19%)
Apr 25, 2018	83.51	84.43	81.40	82.37	7,046,176	-4.14(-4.78%)
Apr 24, 2018	87.18	88.04	85.65	86.50	2,996,169	-0.07(-0.08%)
Apr 23, 2018	87.17	87.36	85.98	86.58	2,691,858	-0.43(-0.49%)
Apr 20, 2018	87.53	87.98	86.48	87.00	2,389,139	-0.33(-0.38%)
Apr 19, 2018	86.36	87.66	86.36	87.33	2,738,169	+1.07(+1.25%)
Apr 18, 2018	86.90	87.63	86.18	86.26	2,109,802	-0.30(-0.35%)
Apr 17, 2018	86.75	87.22	86.29	86.56	2,893,764	+0.52(+0.60%)
Apr 16, 2018	86.54	86.74	85.70	86.04	2,590,218	+0.45(+0.53%)
Apr 13, 2018	86.94	87.34	85.18	85.59	2,251,973	-0.44(-0.51%)
Apr 12, 2018	85.53	86.66	85.50	86.03	2,641,502	+1.36(+1.60%)
Apr 11, 2018	85.14	85.94	84.52	84.67	1,878,986	-1.31(-1.52%)
Apr 10, 2018	85.80	86.43	85.16	85.97	2,335,388	+1.17(+1.38%)
Apr 09, 2018	84.78	86.66	84.51	84.80	1,903,055	+0.69(+0.82%)
Apr 06, 2018	85.89	86.29	83.29	84.11	3,425,703	-2.49(-2.87%)
Apr 05, 2018	86.41	87.08	85.95	86.59	2,244,251	+1.04(+1.21%)
Apr 04, 2018	83.14	85.76	83.12	85.55	2,295,926	+0.81(+0.95%)
Apr 03, 2018	83.70	85.10	83.25	84.75	3,057,883	+1.50(+1.80%)
Apr 02, 2018	84.83	85.00	81.80	83.25	3,180,581	-1.84(-2.16%)
Mar 29, 2018		85.08	85.08	85.08	0	+1.38(+1.64%)
Mar 28, 2018	83.33	84.58	82.77	83.71	2,282,038	+0.58(+0.69%)
Mar 27, 2018	84.89	85.55	82.39	83.13	2,294,505	-1.29(-1.53%)
Mar 26, 2018	83.57	84.57	82.28	84.42	3,214,302	+2.38(+2.90%)
Mar 23, 2018	84.32	84.89	82.04	82.04	3,627,233	-2.01(-2.39%)
Mar 22, 2018	86.13	86.49	83.78	84.05	2,590,635	-3.13(-3.60%)
Mar 21, 2018	87.71	88.65	87.05	87.18	1,618,316	-0.44(-0.50%)
Mar 20, 2018	87.85	88.37	87.34	87.61	1,431,256	+0.02(+0.02%)
Mar 19, 2018	87.94	88.23	86.25	87.60	1,863,429	-0.63(-0.71%)
Mar 16, 2018	87.30	89.10	87.10	88.23	3,080,870	+1.16(+1.34%)
Mar 15, 2018	86.88	88.13	86.67	87.06	2,220,689	+0.75(+0.87%)
Mar 14, 2018	88.32	88.44	85.86	86.31	2,244,269	-1.44(-1.64%)
Mar 13, 2018	89.71	90.05	87.40	87.75	2,382,526	-1.46(-1.63%)
Mar 12, 2018	89.47	89.81	88.92	89.20	1,965,471	-0.29(-0.33%)
Mar 09, 2018	87.92	89.59	87.83	89.50	2,117,429	+2.34(+2.69%)
Mar 08, 2018	87.22	87.37	85.80	87.15	2,397,104	+0.46(+0.53%)
Mar 07, 2018		86.85	85.46	86.69	2,364,539	-0.36(-0.42%)
Mar 06, 2018	87.44	87.44	85.76	87.06	1,991,794	+0.12(+0.14%)
Mar 05, 2018	85.30	87.18	84.89	86.93	2,614,706	+1.05(+1.22%)
Mar 02, 2018	85.12	86.05	83.71	85.88	2,115,698	+0.19(+0.22%)
Mar 01, 2018	87.03	88.00	85.13	85.70	2,405,394	-1.26(-1.45%)
Feb 28, 2018	88.78	89.22	86.93	86.96	1,702,034	-1.17(-1.33%)
Feb 27, 2018	89.25	90.27	88.10	88.13	2,023,902	-1.33(-1.49%)
Feb 26, 2018	88.08	89.49	87.73	89.46	2,363,629	+1.52(+1.73%)
Feb 23, 2018	86.45	87.96	86.20	87.94	1,522,536	+2.10(+2.45%)
Feb 22, 2018			85.63	85.84	1,949,666	-0.64(-0.74%)
Feb 21, 2018	87.00	87.97	86.45	86.48	3,191,693	-0.95(-1.09%)
Feb 20, 2018	87.70	88.48	87.09	87.43	2,689,913	-0.95(-1.08%)
Feb 16, 2018		88.38	88.38	88.38	0	+0.76(+0.87%)
Feb 15, 2018	87.28	88.19	86.38	87.61	2,352,806	+1.15(+1.32%)
Feb 14, 2018	84.00	86.55	84.00	86.47	2,822,227	+1.84(+2.17%)
Feb 13, 2018				84.63	2,346,655	+0.11(+0.13%)
Feb 12, 2018	82.72	85.73	82.51	84.52	3,115,391	+2.81(+3.44%)
Feb 09, 2018	81.98	83.02	78.81	81.71	6,259,041	+0.55(+0.68%)
Feb 08, 2018	86.88	86.93	80.98	81.16	4,481,934	-5.59(-6.44%)
Feb 07, 2018	86.56	88.08	86.54	86.75	2,806,606	-0.28(-0.33%)
Feb 06, 2018	83.84	87.35	82.68	87.03	4,475,725	+0.39(+0.45%)
Feb 05, 2018	88.89	90.24	84.50	86.64	3,421,225	-3.16(-3.51%)
Feb 02, 2018	92.23	92.72	89.74	89.80	2,066,124	-2.78(-3.01%)

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.