Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	91.87	94.33	91.67	93.12	4,207,536	+1.09(+1.18%)
Apr 27, 2018	92.00	92.83	91.51	92.03	2,312,651	-0.65(-0.71%)
Apr 26, 2018	91.73	92.83	91.30	92.68	4,365,435	+1.75(+1.92%)
Apr 25, 2018	89.78	91.28	89.10	90.93	4,450,423	+0.64(+0.71%)
Apr 24, 2018	90.87	91.74	89.33	90.30	4,609,571	-0.20(-0.22%)
Apr 23, 2018	89.56	90.59	88.89	90.49	2,724,558	+0.69(+0.76%)
Apr 20, 2018	89.46	90.28	88.78	89.81	3,949,855	-0.06(-0.06%)
Apr 19, 2018	89.37	90.39	88.63	89.86	6,298,584	+0.94(+1.05%)
Apr 18, 2018	88.34	89.97	87.94	88.92	6,484,156	+1.34(+1.53%)
Apr 17, 2018	87.59	88.14	86.96	87.59	4,720,989	+0.10(+0.12%)
Apr 16, 2018	87.98	88.01	87.23	87.48	3,483,534	+0.00(+0.00%)
Apr 13, 2018	87.03	87.66	86.38	87.48	4,236,291	+0.97(+1.12%)
Apr 12, 2018	86.12	87.19	85.12	86.52	5,565,717	+0.46(+0.53%)
Apr 11, 2018	84.51	86.64	84.13	86.06	4,406,383	+1.37(+1.62%)
Apr 10, 2018	82.67	85.81	82.60	84.69	6,932,511	+3.37(+4.14%)
Apr 09, 2018	80.62	82.85	80.10	81.33	5,891,113	+1.14(+1.42%)
Apr 06, 2018	81.87	81.87	77.72	80.18	8,229,511	-1.93(-2.35%)
Apr 05, 2018	82.29	82.90	81.64	82.11	4,517,374	+0.17(+0.20%)
Apr 04, 2018	81.46	82.25	81.07	81.95	5,390,101	-0.71(-0.86%)
Apr 03, 2018	81.40	82.84	80.07	82.65	4,420,012	+1.68(+2.08%)
Apr 02, 2018	82.55	82.71	78.86	80.97	4,776,704	-1.84(-2.22%)
Mar 29, 2018		82.81	82.81	82.81	0	+1.14(+1.40%)
Mar 28, 2018	83.23	84.33	81.23	81.67	7,007,293	-1.97(-2.36%)
Mar 27, 2018	84.53	84.89	82.99	83.65	6,610,063	-0.98(-1.15%)
Mar 26, 2018	84.07	84.68	83.17	84.62	6,124,654	+1.35(+1.62%)
Mar 23, 2018	82.40	83.96	82.36	83.28	8,359,810	+1.24(+1.51%)
Mar 22, 2018	81.44	82.66	81.15	82.04	8,482,370	-0.39(-0.47%)
Mar 21, 2018	80.02	83.25	79.96	82.43	6,723,035	+2.71(+3.40%)
Mar 20, 2018	78.16	79.96	78.07	79.71	5,790,354	+2.25(+2.90%)
Mar 19, 2018	78.57	78.98	76.66	77.46	3,311,500	-1.56(-1.97%)
Mar 16, 2018	77.78	79.34	77.53	79.02	6,293,402	+1.42(+1.82%)
Mar 15, 2018	78.97	79.23	77.23	77.60	4,885,207	-0.98(-1.24%)
Mar 14, 2018	79.30	79.37	78.38	78.58	2,783,027	-0.13(-0.16%)
Mar 13, 2018	79.74	80.06	78.41	78.71	4,081,032	-0.47(-0.60%)
Mar 12, 2018	80.63	80.88	79.05	79.18	6,621,739	-1.69(-2.09%)
Mar 09, 2018	79.91	80.95	79.67	80.87	3,699,369	+1.74(+2.20%)
Mar 08, 2018	79.87	79.93	78.40	79.13	3,094,372	-0.22(-0.28%)
Mar 07, 2018		79.53	78.15	79.35	4,234,795	-0.11(-0.14%)
Mar 06, 2018	80.80	80.98	79.25	79.46	4,348,713	-0.63(-0.79%)
Mar 05, 2018	79.38	80.84	78.98	80.09	3,978,166	+0.28(+0.35%)
Mar 02, 2018	79.09	80.41	78.19	79.81	5,135,660	+0.21(+0.27%)
Mar 01, 2018	80.07	80.33	78.54	79.59	5,851,331	-0.19(-0.24%)
Feb 28, 2018	79.95	83.70	79.70	79.78	9,837,156	-4.34(-5.16%)
Feb 27, 2018	85.97	86.16	83.97	84.13	4,549,943	-2.01(-2.33%)
Feb 26, 2018	86.19	86.66	85.41	86.13	5,686,110	+0.52(+0.61%)
Feb 23, 2018	84.75	85.65	84.43	85.61	2,623,629	+1.37(+1.62%)
Feb 22, 2018				84.24	4,024,501	+1.01(+1.21%)
Feb 21, 2018	84.68	85.53	83.21	83.24	5,229,461	-1.69(-1.99%)
Feb 20, 2018	84.79	85.58	83.50	84.93	4,298,554	+0.25(+0.30%)
Feb 16, 2018		84.68	84.68	84.68	0	-0.04(-0.05%)
Feb 15, 2018	83.86	85.01	82.61	84.72	4,441,856	+0.73(+0.87%)
Feb 14, 2018	79.91	84.22	79.85	83.98	5,197,840	+3.37(+4.19%)
Feb 13, 2018	80.63	81.22	79.93	80.61	2,202,723	-0.53(-0.65%)
Feb 12, 2018	79.88	81.84	79.71	81.14	4,506,016	+2.42(+3.07%)
Feb 09, 2018	80.15	80.71	75.94	78.72	6,782,714	-0.76(-0.96%)
Feb 08, 2018	83.40	83.78	79.44	79.48	5,943,304	-3.73(-4.48%)
Feb 07, 2018	85.29	85.76	83.20	83.21	5,923,651	-1.96(-2.30%)
Feb 06, 2018	84.77	87.24	83.46	85.17	5,891,402	-1.43(-1.65%)
Feb 05, 2018	87.87	89.14	85.76	86.60	4,010,347	-2.16(-2.43%)
Feb 02, 2018	90.47	90.62	88.43	88.76	3,240,781	-2.90(-3.17%)

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.