Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	103.79	103.97	102.21	102.91	1,951,208	-0.36(-0.35%)
Apr 27, 2018	100.27	103.57	100.06	103.27	2,824,203	+2.10(+2.08%)
Apr 26, 2018	102.20	102.88	99.43	101.17	5,733,985	+4.59(+4.75%)
Apr 25, 2018	96.68	97.86	93.91	96.58	1,895,668	-0.02(-0.02%)
Apr 24, 2018	97.61	98.52	96.33	96.60	1,518,991	-0.43(-0.44%)
Apr 23, 2018	96.94	97.79	96.56	97.03	1,352,583	+0.46(+0.48%)
Apr 20, 2018	97.24	97.55	95.54	96.57	1,752,298	-0.65(-0.67%)
Apr 19, 2018	97.94	98.14	97.00	97.22	1,742,390	-1.00(-1.02%)
Apr 18, 2018	97.73	98.60	97.28	98.22	1,330,148	+0.70(+0.72%)
Apr 17, 2018	96.67	97.88	96.18	97.52	1,235,589	+1.55(+1.62%)
Apr 16, 2018	95.51	96.70	95.15	95.97	991,664	+1.07(+1.13%)
Apr 13, 2018	95.00	95.54	94.47	94.90	873,991	+0.35(+0.37%)
Apr 12, 2018	94.05	94.88	93.44	94.55	1,056,735	+0.92(+0.98%)
Apr 11, 2018	92.62	94.16	92.49	93.63	1,165,803	+0.23(+0.25%)
Apr 10, 2018	93.19	93.94	92.75	93.40	840,142	+1.14(+1.24%)
Apr 09, 2018	92.36	93.87	92.15	92.26	939,861	+0.48(+0.52%)
Apr 06, 2018	91.82	92.97	91.25	91.78	1,258,272	-0.93(-1.00%)
Apr 05, 2018	93.48	93.86	92.44	92.71	1,177,975	+0.02(+0.02%)
Apr 04, 2018	90.60	92.95	90.32	92.69	2,371,833	+0.82(+0.89%)
Apr 03, 2018	91.28	92.33	91.00	91.87	3,604,114	+0.54(+0.59%)
Apr 02, 2018	91.89	92.61	90.79	91.33	2,617,289	-1.47(-1.58%)
Mar 29, 2018		92.80	92.80	92.80	0	+1.10(+1.20%)
Mar 28, 2018	92.44	92.84	91.06	91.70	2,044,983	-0.76(-0.82%)
Mar 27, 2018	94.29	94.70	92.03	92.46	1,597,549	-1.33(-1.42%)
Mar 26, 2018	93.09	93.97	92.12	93.79	2,734,467	+2.19(+2.39%)
Mar 23, 2018	93.45	93.76	91.54	91.60	1,793,095	-1.72(-1.84%)
Mar 22, 2018	93.50	94.85	92.81	93.32	1,560,329	-1.13(-1.20%)
Mar 21, 2018	94.22	95.27	93.98	94.45	1,220,182	-0.10(-0.11%)
Mar 20, 2018	94.33	96.00	94.30	94.55	1,131,961	+0.02(+0.02%)
Mar 19, 2018	94.27	95.56	93.57	94.53	2,828,377	-0.60(-0.63%)
Mar 16, 2018	95.95	96.30	95.11	95.13	2,617,502	-0.35(-0.37%)
Mar 15, 2018	95.37	95.96	94.84	95.48	1,614,915	+0.22(+0.23%)
Mar 14, 2018		96.40	95.10	95.26	1,739,593	-0.34(-0.36%)
Mar 13, 2018	96.56	96.96	95.43	95.60	1,352,528	-0.28(-0.29%)
Mar 12, 2018	95.52	96.29	95.18	95.88	1,436,984	+0.37(+0.39%)
Mar 09, 2018	95.00	95.69	94.65	95.51	1,165,479	+0.94(+0.99%)
Mar 08, 2018	94.24	94.96	94.00	94.57	1,102,385	+0.21(+0.22%)
Mar 07, 2018		94.60		94.36	1,401,632	+0.72(+0.77%)
Mar 06, 2018	93.18	94.21	92.71	93.64	1,482,732	+0.93(+1.00%)
Mar 05, 2018	91.34	93.37	90.89	92.71	2,626,140	+0.73(+0.79%)
Mar 02, 2018	89.96	92.21	89.75	91.98	3,320,072	+1.17(+1.29%)
Mar 01, 2018	92.33	92.72	90.53	90.81	2,667,729	-1.19(-1.29%)
Feb 28, 2018	92.84	93.48	92.00	92.00	2,010,673	-0.37(-0.40%)
Feb 27, 2018	92.66	93.48	92.25	92.37	1,936,419	-0.58(-0.62%)
Feb 26, 2018	92.83	93.15	92.38	92.95	1,901,281	+0.14(+0.15%)
Feb 23, 2018	92.35	92.92	92.18	92.81	1,739,342	+1.20(+1.31%)
Feb 22, 2018	91.58	92.50	91.47	91.61	2,483,680	+0.23(+0.25%)
Feb 21, 2018	92.08	92.81	91.32	91.38	1,933,359	-0.40(-0.44%)
Feb 20, 2018	90.92	92.32	90.60	91.78	2,373,537	+0.57(+0.62%)
Feb 16, 2018		91.21	91.21	91.21	0	+0.22(+0.24%)
Feb 15, 2018	90.20	91.11	89.46	90.99	1,509,783	+1.55(+1.73%)
Feb 14, 2018	86.45	89.61	86.16	89.44	1,615,703	+2.57(+2.96%)
Feb 13, 2018	85.58	87.38	85.10	86.87	1,853,331	+0.08(+0.09%)
Feb 12, 2018	86.30	87.72	86.29	86.79	1,644,305	+1.04(+1.21%)
Feb 09, 2018	85.07	86.84	83.70	85.75	2,010,487	+1.22(+1.44%)
Feb 08, 2018	87.59	87.99	84.35	84.53	1,965,829	-3.07(-3.50%)
Feb 07, 2018	88.55	89.33	87.42	87.60	2,263,967	-1.52(-1.71%)
Feb 06, 2018	88.01	89.68	87.05	89.12	2,360,208	-0.87(-0.97%)
Feb 05, 2018	91.91	93.01	89.79	89.99	1,800,179	-2.20(-2.39%)
Feb 02, 2018	92.56	93.98	90.89	92.19	1,959,731	-1.24(-1.33%)

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.