Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.30	84.38	82.43	82.43	4,193,707	-1.57(-1.87%)
Apr 27, 2018	83.16	84.45	82.91	84.00	3,985,880	+0.72(+0.86%)
Apr 26, 2018	81.75	84.08	81.64	83.28	9,228,404	+1.80(+2.21%)
Apr 25, 2018	82.56	82.76	81.31	81.48	10,820,393	-1.43(-1.72%)
Apr 24, 2018	84.73	85.07	82.56	82.91	5,437,232	-1.44(-1.71%)
Apr 23, 2018	84.17	84.57	83.45	84.35	5,083,855	+0.73(+0.87%)
Apr 20, 2018	85.38	85.56	83.30	83.62	7,568,673	-1.26(-1.48%)
Apr 19, 2018	86.30	86.30	83.98	84.88	5,718,304	-1.53(-1.77%)
Apr 18, 2018	86.35	87.45	86.06	86.41	5,119,318	+0.25(+0.29%)
Apr 17, 2018	86.58	86.93	86.04	86.16	5,132,173	+0.10(+0.12%)
Apr 16, 2018	86.75	86.98	85.86	86.06	5,093,332	-0.17(-0.20%)
Apr 13, 2018	87.35	87.63	85.77	86.23	4,826,147	-0.81(-0.93%)
Apr 12, 2018	86.93	87.30	86.67	87.04	3,931,254	+0.39(+0.45%)
Apr 11, 2018	86.36	87.77	86.23	86.65	4,642,949	-0.49(-0.56%)
Apr 10, 2018	85.89	87.29	85.38	87.14	5,665,735	+1.90(+2.23%)
Apr 09, 2018	88.46	88.60	85.07	85.24	7,343,910	-3.00(-3.40%)
Apr 06, 2018	88.14	89.15	87.22	88.24	8,757,147	-0.51(-0.57%)
Apr 05, 2018	88.51	89.05	88.23	88.75	5,092,279	+0.69(+0.78%)
Apr 04, 2018	84.32	88.27	84.15	88.06	7,860,531	+2.61(+3.05%)
Apr 03, 2018	85.02	86.01	84.34	85.45	7,352,909	+0.86(+1.02%)
Apr 02, 2018	87.35	87.55	83.08	84.59	9,611,631	-3.16(-3.60%)
Mar 29, 2018		87.75	87.75	87.75	0	+1.87(+2.18%)
Mar 28, 2018	86.09	86.93	85.08	85.88	7,725,087	-0.08(-0.09%)
Mar 27, 2018	89.00	89.00	85.51	85.96	10,944,921	-3.34(-3.74%)
Mar 26, 2018	88.36	90.33	87.65	89.30	13,886,295	+5.53(+6.60%)
Mar 23, 2018	85.94	86.65	83.74	83.77	7,383,705	-1.93(-2.25%)
Mar 22, 2018	86.50	87.27	85.65	85.70	12,067,635	-1.55(-1.78%)
Mar 21, 2018	85.89	87.98	85.67	87.25	6,808,610	+1.52(+1.77%)
Mar 20, 2018	86.19	86.45	85.07	85.73	4,797,768	-0.06(-0.07%)
Mar 19, 2018	86.61	87.02	85.30	85.79	6,766,950	-1.21(-1.39%)
Mar 16, 2018	85.53	87.34	85.53	87.00	8,772,378	+1.46(+1.71%)
Mar 15, 2018	86.55	86.65	85.29	85.54	4,737,786	-0.84(-0.97%)
Mar 14, 2018	86.74	86.85	85.26	86.38	7,045,361	+0.24(+0.28%)
Mar 13, 2018	87.73	88.02	85.90	86.14	5,791,982	-1.54(-1.76%)
Mar 12, 2018	87.25	88.06	87.01	87.68	5,796,517	+0.40(+0.46%)
Mar 09, 2018	86.75	87.33	86.23	87.28	6,370,429	+1.12(+1.30%)
Mar 08, 2018	86.44	86.81	85.46	86.16	4,667,088	+0.05(+0.06%)
Mar 07, 2018		86.81	85.51	86.11	6,408,643	-1.01(-1.16%)
Mar 06, 2018	86.50	87.20	86.29	87.12	6,349,856	+0.79(+0.92%)
Mar 05, 2018	85.06	87.02	85.05	86.33	8,324,547	+0.99(+1.16%)
Mar 02, 2018	86.88	87.34	85.08	85.34	12,476,807	-2.62(-2.98%)
Mar 01, 2018	89.57	89.70	87.11	87.96	15,152,465	-1.63(-1.82%)
Feb 28, 2018	87.40	92.22	86.75	89.59	34,093,864	-6.20(-6.47%)
Feb 27, 2018	97.62	98.41	95.48	95.79	8,497,107	-1.72(-1.76%)
Feb 26, 2018	97.92	97.98	96.70	97.51	4,732,267	+0.02(+0.02%)
Feb 23, 2018	97.33	97.62	96.62	97.49	4,358,233	+0.60(+0.62%)
Feb 22, 2018				96.89	4,360,302	+1.55(+1.63%)
Feb 21, 2018	96.00	97.20	95.22	95.34	4,240,722	-0.31(-0.32%)
Feb 20, 2018	96.55	97.52	95.43	95.65	6,647,956	-0.66(-0.69%)
Feb 16, 2018		96.31	96.31	96.31	0	-0.20(-0.21%)
Feb 15, 2018	98.18	98.19	95.62	96.51	5,700,280	-0.42(-0.43%)
Feb 14, 2018	95.09	97.40	94.40	96.93	8,395,774	+0.87(+0.91%)
Feb 13, 2018	96.96	97.61	94.87	96.06	5,538,730	-1.72(-1.76%)
Feb 12, 2018	98.25	99.00	97.17	97.78	8,066,449	+0.61(+0.63%)
Feb 09, 2018	96.19	98.16	92.51	97.17	9,667,750	+2.16(+2.27%)
Feb 08, 2018	99.92	100.11	94.89	95.01	7,647,405	-4.91(-4.91%)
Feb 07, 2018	100.00	102.32	99.75	99.92	5,242,090	-0.30(-0.30%)
Feb 06, 2018	95.29	100.76	94.81	100.22	9,028,377	+0.88(+0.89%)
Feb 05, 2018	101.38	102.87	97.04	99.34	8,253,701	-2.16(-2.13%)
Feb 02, 2018	103.85	103.86	101.15	101.50	6,247,851	-2.36(-2.27%)

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.