Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1285	1285	1280	1280	2,243	+0.18(+0.01%)
Apr 27, 2018	1281	1281	1280	1280	1,758	+0.11(+0.01%)
Apr 25, 2018		1280	1280	1280	932	+2.79(+0.22%)
Apr 24, 2018	1280	1280	1277	1277	2,361	+0.34(+0.03%)
Apr 23, 2018	1274	1278	1273	1277	10,386	+2.80(+0.22%)
Apr 20, 2018	1286	1286	1274	1274	7,371	-12.30(-0.96%)
Apr 19, 2018	1295	1295	1286	1286	4,401	-1.75(-0.14%)
Apr 18, 2018	1285	1294	1285	1288	2,382	+0.50(+0.04%)
Apr 17, 2018	1295	1295	1288	1288	9,771	+0.50(+0.04%)
Apr 13, 2018		1287	1287	1287	668	-1.99(-0.15%)
Apr 12, 2018	1290	1292	1289	1289	3,006	+0.15(+0.01%)
Apr 11, 2018	1288	1289	1288	1289	2,469	+2.45(+0.19%)
Apr 10, 2018	1292	1292	1282	1286	8,988	-0.60(-0.05%)
Apr 09, 2018	1285	1292	1280	1287	17,762	+3.95(+0.31%)
Apr 06, 2018	1280	1290	1277	1283	9,141	+3.05(+0.24%)
Apr 05, 2018	1282	1286	1280	1280	3,257	-5.50(-0.43%)
Apr 04, 2018	1285	1286	1282	1286	5,942	-3.49(-0.27%)
Apr 03, 2018	1286	1294	1286	1289	6,478	+3.99(+0.31%)
Apr 02, 2018	1290	1290	1284	1285	5,357	-5.00(-0.39%)
Mar 29, 2018		1290	1290	1290	0	+2.25(+0.17%)
Mar 28, 2018	1284	1288	1283	1288	4,722	+0.65(+0.05%)
Mar 27, 2018	1291	1291	1282	1287	2,862	+0.59(+0.05%)
Mar 26, 2018	1286	1287	1286	1287	2,356	+0.51(+0.04%)
Mar 23, 2018	1284	1294	1284	1286	9,630	-1.40(-0.11%)
Mar 22, 2018	1295	1295	1285	1287	4,788	-7.37(-0.57%)
Mar 21, 2018	1300	1300	1295	1295	2,623	-0.23(-0.02%)
Mar 19, 2018		1295	1295	1295	887	-1.76(-0.14%)
Mar 16, 2018	1291	1297	1291	1297	2,684	+2.11(+0.16%)
Mar 15, 2018	1292	1298	1291	1295	12,507	+9.65(+0.75%)
Mar 14, 2018	1285	1285	1285	1285	1,201	-2.00(-0.16%)
Mar 13, 2018	1287	1287	1285	1287	2,377	-1.00(-0.08%)
Mar 12, 2018	1292	1292	1272	1288	4,239	-1.76(-0.14%)
Mar 09, 2018	1287	1294	1287	1290	2,547	+1.84(+0.14%)
Mar 08, 2018	1290	1290	1286	1288	24,238	-2.07(-0.16%)
Mar 07, 2018	1285	1290	1285	1290	8,449	+0.20(+0.02%)
Mar 06, 2018	1272	1290	1272	1290	8,756	+14.79(+1.16%)
Mar 05, 2018	1272	1275	1272	1275	1,477	+2.00(+0.16%)
Mar 02, 2018	1272	1275	1267	1273	4,044	-2.00(-0.16%)
Mar 01, 2018	1270	1276	1270	1275	5,668	+0.00(+0.00%)
Feb 28, 2018	1271	1279	1271	1275	15,114	+5.00(+0.39%)
Feb 27, 2018	1271	1271	1264	1270	22,153	-14.00(-1.09%)
Feb 26, 2018	1278	1287	1272	1284	27,736	+9.00(+0.71%)
Feb 23, 2018	1273	1275	1273	1275	3,692	+4.00(+0.31%)
Feb 22, 2018	1268	1274	1268	1271	7,197	+0.00(+0.00%)
Feb 21, 2018	1271	1275	1269	1271	3,987	+1.84(+0.14%)
Feb 20, 2018	1275	1277	1268	1269	7,365	-5.84(-0.46%)
Feb 16, 2018		1275	1275	1275	0	+3.00(+0.24%)
Feb 15, 2018	1270	1275	1270	1272	7,052	+7.05(+0.56%)
Feb 14, 2018		1268	1265	1265	21,468	-2.74(-0.22%)
Feb 13, 2018		1268	1268	1268	2,386	+0.19(+0.01%)
Feb 12, 2018	1268	1268	1263	1268	4,702	-0.50(-0.04%)
Feb 09, 2018	1265	1270	1265	1268	36,942	-2.00(-0.16%)
Feb 08, 2018	1268	1275	1268	1270	53,760	-3.00(-0.24%)
Feb 07, 2018		1275	1270	1273	128,161	+3.00(+0.24%)
Feb 06, 2018	1271	1275	1266	1270	16,721	+5.00(+0.40%)
Feb 05, 2018	1268	1273	1257	1265	35,226	-5.15(-0.41%)
Feb 02, 2018	1275	1277	1267	1270	34,882	-6.60(-0.52%)

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.