Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.26	83.92	81.13	81.13	1,645	-2.86(-3.40%)
Apr 27, 2018	84.20	84.74	83.33	83.99	1,749	+1.21(+1.46%)
Apr 26, 2018	80.34	82.77	79.77	82.77	3,778	+2.82(+3.53%)
Apr 25, 2018	78.99	79.95	77.90	79.95	6,577	-1.18(-1.45%)
Apr 24, 2018	82.73	83.55	80.83	81.13	1,936	-0.88(-1.08%)
Apr 23, 2018	82.82	83.03	81.58	82.01	2,826	-1.74(-2.08%)
Apr 20, 2018	85.01	85.01	83.16	83.75	1,921	-1.98(-2.31%)
Apr 19, 2018	85.49	85.73	84.26	85.73	5,719	-1.35(-1.55%)
Apr 18, 2018	84.51	87.49	84.51	87.09	3,788	+4.91(+5.97%)
Apr 17, 2018	80.19	82.18	80.19	82.18	2,031	+2.85(+3.59%)
Apr 16, 2018	83.15	83.15	79.22	79.33	8,250	-2.71(-3.31%)
Apr 13, 2018	83.87	83.87	81.35	82.04	3,560	-2.81(-3.31%)
Apr 12, 2018	86.16	86.22	84.59	84.85	3,005	-1.25(-1.46%)
Apr 11, 2018	83.25	86.11	83.25	86.11	3,376	+2.83(+3.40%)
Apr 10, 2018	80.50	83.28	80.50	83.27	2,875	+3.22(+4.03%)
Apr 09, 2018	85.66	85.66	80.05	80.05	7,945	-5.19(-6.09%)
Apr 06, 2018	87.31	87.45	84.48	85.24	3,406	-3.30(-3.72%)
Apr 05, 2018	90.74	90.74	88.54	88.54	4,698	+3.20(+3.75%)
Apr 04, 2018	83.99	86.39	82.89	85.34	3,274	-1.73(-1.99%)
Apr 03, 2018	89.87	89.91	86.86	87.07	2,645	-1.62(-1.83%)
Apr 02, 2018	91.08	91.08	87.47	88.69	6,871	-2.67(-2.93%)
Mar 29, 2018		91.37	91.37	91.37	0	+5.18(+6.01%)
Mar 28, 2018	85.53	86.22	83.59	86.19	16,915	+0.23(+0.27%)
Mar 27, 2018	89.74	89.74	85.74	85.96	8,394	-4.37(-4.84%)
Mar 26, 2018	90.50	90.78	88.78	90.33	4,681	+2.15(+2.44%)
Mar 23, 2018	88.96	90.53	88.18	88.18	6,442	+0.00(+0.00%)
Mar 22, 2018	89.51	90.10	88.09	88.18	4,327	-3.51(-3.83%)
Mar 21, 2018	89.61	91.85	89.16	91.69	5,690	+3.51(+3.98%)
Mar 20, 2018	89.36	89.36	87.64	88.18	5,265	-1.08(-1.21%)
Mar 19, 2018	89.44	89.78	88.18	89.26	7,205	-1.36(-1.50%)
Mar 16, 2018	91.03	92.03	90.62	90.62	12,878	-0.77(-0.85%)
Mar 15, 2018	94.12	94.12	90.53	91.40	9,797	-4.26(-4.46%)
Mar 14, 2018	97.30	97.35	94.35	95.66	6,262	-0.19(-0.20%)
Mar 13, 2018	98.57	98.57	94.89	95.85	12,248	-2.11(-2.16%)
Mar 12, 2018	97.74	98.08	96.51	97.96	25,069	+1.01(+1.04%)
Mar 09, 2018	95.49	97.07	95.49	96.95	8,721	+3.83(+4.11%)
Mar 08, 2018	95.64	95.64	91.82	93.12	17,858	-2.37(-2.48%)
Mar 07, 2018			93.25	95.49	45,427	-2.69(-2.74%)
Mar 06, 2018	99.05	100.22	97.78	98.19	22,976	+1.53(+1.58%)
Mar 05, 2018	94.25	96.81	93.57	96.66	47,188	+1.15(+1.20%)
Mar 02, 2018	93.17	95.51	90.88	95.51	107,985	+2.34(+2.51%)
Mar 01, 2018	95.44	96.51	92.69	93.18	2,052	-2.16(-2.27%)
Feb 28, 2018	99.26	99.26	94.79	95.34	5,323	-3.23(-3.28%)
Feb 27, 2018	100.06	100.18	98.57	98.57	1,971	-2.47(-2.44%)
Feb 26, 2018	101.34	101.59	100.33	101.04	3,860	+1.10(+1.10%)
Feb 23, 2018	99.35	99.94	97.99	99.94	1,764	+2.07(+2.11%)
Feb 22, 2018	99.09	99.09	97.87	97.87	1,134	+1.05(+1.08%)
Feb 21, 2018	98.41	100.68	96.83	96.83	3,316	-1.23(-1.26%)
Feb 20, 2018	94.15	94.15	93.99	98.06	1,904	+2.81(+2.95%)
Feb 16, 2018		95.25	95.25	95.25	0	+0.36(+0.38%)
Feb 15, 2018	95.45	95.75	94.10	94.89	2,952	+1.05(+1.12%)
Feb 14, 2018	91.62	94.07	91.62	93.84	2,772	+4.67(+5.24%)
Feb 13, 2018	88.28	89.16	88.28	89.16	910	+0.18(+0.20%)
Feb 12, 2018	87.02	88.99	86.22	88.99	1,710	+3.91(+4.60%)
Feb 09, 2018	85.63	85.63	81.32	85.08	2,852	-0.17(-0.20%)
Feb 08, 2018	91.42	91.42	85.13	85.24	2,214	-5.90(-6.47%)
Feb 07, 2018	93.54	93.54	91.14	91.14	1,084	-3.41(-3.61%)
Feb 06, 2018	86.77	94.55	86.77	94.55	2,701	+6.10(+6.90%)
Feb 05, 2018	93.07	93.28	86.51	88.45	8,993	-7.59(-7.90%)
Feb 02, 2018	96.52	96.82	94.74	96.03	4,780	-4.86(-4.81%)

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.