Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	90.66	91.51	90.08	90.81	1,558,837	+0.14(+0.16%)
Apr 27, 2018	90.97	91.26	89.77	90.66	1,579,955	+0.44(+0.48%)
Apr 26, 2018	90.38	91.06	89.62	90.23	1,787,148	+0.54(+0.60%)
Apr 25, 2018	91.19	91.22	89.36	89.69	2,271,978	-1.59(-1.75%)
Apr 24, 2018	92.50	93.33	90.68	91.28	3,732,944	-0.72(-0.79%)
Apr 23, 2018	93.14	93.17	91.52	92.00	2,010,547	-0.70(-0.76%)
Apr 20, 2018	92.39	93.06	91.21	92.71	3,846,119	+0.31(+0.34%)
Apr 19, 2018	93.07	93.46	91.11	92.39	4,286,924	-1.33(-1.42%)
Apr 18, 2018	92.88	94.27	92.36	93.72	6,211,306	+3.86(+4.29%)
Apr 17, 2018	88.28	90.33	88.02	89.87	4,716,378	+2.81(+3.22%)
Apr 16, 2018	86.05	88.71	85.86	87.06	6,618,372	+4.37(+5.29%)
Apr 13, 2018	83.81	83.81	82.13	82.68	4,257,243	-0.55(-0.66%)
Apr 12, 2018	83.34	83.68	82.68	83.24	2,300,036	+0.45(+0.54%)
Apr 11, 2018	82.53	84.01	82.17	82.79	3,034,432	-0.18(-0.21%)
Apr 10, 2018	83.00	84.18	82.64	82.96	3,196,402	+0.87(+1.06%)
Apr 09, 2018	81.22	83.54	81.22	82.09	1,868,919	+1.24(+1.53%)
Apr 06, 2018	82.29	83.47	80.29	80.85	3,398,557	-2.15(-2.59%)
Apr 05, 2018	83.66	83.81	82.33	83.00	1,541,488	-0.01(-0.02%)
Apr 04, 2018	80.18	83.26	80.14	83.02	2,959,647	+1.34(+1.64%)
Apr 03, 2018	82.72	82.79	80.98	81.68	2,514,542	-0.42(-0.51%)
Apr 02, 2018	82.79	83.17	80.97	82.10	2,268,591	-0.54(-0.65%)
Mar 29, 2018		82.64	82.64	82.64	0	+0.90(+1.10%)
Mar 28, 2018	83.99	83.99	81.31	81.74	2,678,293	-2.33(-2.77%)
Mar 27, 2018	86.80	87.46	83.30	84.07	2,775,413	-1.81(-2.11%)
Mar 26, 2018	84.26	86.17	84.21	85.88	2,051,930	+2.71(+3.25%)
Mar 23, 2018	83.22	86.59	81.52	83.17	3,937,515	-0.03(-0.03%)
Mar 22, 2018	83.99	84.50	83.01	83.20	1,313,779	-1.53(-1.81%)
Mar 21, 2018	85.94	85.94	84.43	84.73	1,651,268	-1.23(-1.43%)
Mar 20, 2018	85.82	87.51	85.46	85.97	1,980,673	+0.39(+0.45%)
Mar 19, 2018	84.16	86.02	83.64	85.58	2,190,219	+0.76(+0.90%)
Mar 16, 2018	85.29	86.58	84.73	84.82	3,170,507	-0.71(-0.83%)
Mar 15, 2018	85.42	85.84	84.89	85.52	2,358,958	+0.52(+0.61%)
Mar 14, 2018	85.10	85.13	84.15	85.01	2,197,069	+0.49(+0.58%)
Mar 13, 2018	86.67	86.88	84.08	84.52	2,708,649	-2.15(-2.48%)
Mar 12, 2018	85.67	87.06	85.01	86.67	4,833,754	+0.92(+1.07%)
Mar 09, 2018	84.74	85.88	84.23	85.75	2,779,316	+1.58(+1.88%)
Mar 08, 2018	85.19	85.87	83.77	84.17	1,789,800	-0.50(-0.59%)
Mar 07, 2018		84.82		84.67	3,083,631	+2.53(+3.09%)
Mar 06, 2018	80.92	82.40	80.45	82.13	5,118,016	+1.56(+1.94%)
Mar 05, 2018	77.92	80.90	77.61	80.57	6,248,362	+1.29(+1.63%)
Mar 02, 2018	78.66	80.75	77.20	79.28	11,899,222	-4.99(-5.92%)
Mar 01, 2018	89.27	89.75	83.13	84.26	9,251,915	-5.51(-6.14%)
Feb 28, 2018	88.82	91.06	88.72	89.78	3,286,053	+1.98(+2.25%)
Feb 27, 2018	87.63	88.97	87.34	87.80	3,076,033	+0.13(+0.15%)
Feb 26, 2018	86.44	87.89	86.06	87.67	2,631,397	+1.53(+1.77%)
Feb 23, 2018	86.14	86.46	84.69	86.14	2,915,932	+0.81(+0.95%)
Feb 22, 2018		85.96		85.33	2,317,091	+1.56(+1.86%)
Feb 21, 2018	84.73	86.22	83.66	83.77	2,232,180	-0.45(-0.53%)
Feb 20, 2018	84.08	84.74	83.50	84.22	2,804,483	-0.65(-0.76%)
Feb 16, 2018		84.87	84.87	84.87	0	+0.63(+0.75%)
Feb 15, 2018	85.27	85.61	82.34	84.24	3,239,309	-0.55(-0.64%)
Feb 14, 2018	81.36	85.00	81.22	84.78	4,168,609	+2.96(+3.61%)
Feb 13, 2018	78.98	81.93	78.44	81.82	3,183,543	+2.38(+3.00%)
Feb 12, 2018	77.69	79.93	77.31	79.44	3,757,361	+2.35(+3.05%)
Feb 09, 2018	74.96	78.32	74.15	77.09	3,969,736	+3.18(+4.31%)
Feb 08, 2018	77.20	77.87	73.91	73.91	4,347,207	-3.03(-3.93%)
Feb 07, 2018	78.61	80.88	76.78	76.93	3,556,378	-1.81(-2.30%)
Feb 06, 2018	77.18	79.87	75.96	78.74	4,669,135	-1.83(-2.27%)
Feb 05, 2018	81.82	82.57	79.09	80.58	4,904,724	-3.05(-3.64%)
Feb 02, 2018	85.63	86.91	82.27	83.62	5,884,314	-2.04(-2.38%)

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.