Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.80	84.10	82.26	82.26	2,075,187	-1.33(-1.59%)
Apr 27, 2018	84.02	84.63	83.13	83.59	2,658,290	-0.41(-0.49%)
Apr 26, 2018	84.87	85.28	83.91	84.00	2,606,151	-0.62(-0.73%)
Apr 25, 2018	85.60	86.53	83.58	84.62	3,352,629	-3.01(-3.44%)
Apr 24, 2018	90.23	90.58	86.65	87.63	2,481,876	-2.04(-2.27%)
Apr 23, 2018	90.12	90.74	89.34	89.67	1,451,221	-0.22(-0.25%)
Apr 20, 2018	90.87	90.90	89.61	89.89	1,844,273	-0.71(-0.78%)
Apr 19, 2018	90.98	91.08	89.98	90.60	2,047,941	-1.01(-1.11%)
Apr 18, 2018	91.33	92.03	91.07	91.61	1,556,899	+1.19(+1.32%)
Apr 17, 2018	90.25	90.82	89.67	90.42	2,323,212	+1.10(+1.23%)
Apr 16, 2018	89.77	89.77	88.91	89.32	1,347,673	+0.22(+0.25%)
Apr 13, 2018	89.36	89.63	88.66	89.09	1,528,625	+0.24(+0.27%)
Apr 12, 2018	88.92	89.59	88.52	88.85	3,765,959	+0.34(+0.38%)
Apr 11, 2018	88.18	89.45	88.02	88.51	2,216,897	-0.39(-0.44%)
Apr 10, 2018	87.82	89.37	87.69	88.90	2,571,783	+2.61(+3.02%)
Apr 09, 2018	86.74	87.94	86.10	86.30	2,014,106	+0.30(+0.35%)
Apr 06, 2018	87.60	87.89	84.97	85.99	1,296,132	-2.58(-2.92%)
Apr 05, 2018	88.74	89.06	88.04	88.57	1,037,325	+0.40(+0.46%)
Apr 04, 2018	86.59	88.31	86.31	88.17	1,648,652	+0.04(+0.04%)
Apr 03, 2018	87.31	88.20	86.65	88.13	1,615,579	+1.25(+1.43%)
Apr 02, 2018	89.07	89.18	85.89	86.89	1,411,712	-2.68(-2.99%)
Mar 29, 2018		89.57	89.57	89.57	0	+3.19(+3.70%)
Mar 28, 2018	87.85	88.11	86.13	86.38	1,747,476	-1.31(-1.49%)
Mar 27, 2018	89.56	90.32	87.19	87.69	2,084,622	-1.04(-1.17%)
Mar 26, 2018	88.07	88.87	87.18	88.73	1,565,560	+1.90(+2.19%)
Mar 23, 2018	90.46	90.46	86.70	86.82	1,922,570	-3.27(-3.63%)
Mar 22, 2018	92.80	93.15	90.00	90.10	1,617,259	-3.76(-4.00%)
Mar 21, 2018	93.79	95.04	93.41	93.85	974,067	+0.13(+0.13%)
Mar 20, 2018	93.01	94.29	92.97	93.73	1,430,066	+1.05(+1.13%)
Mar 19, 2018	93.42	93.43	91.67	92.68	1,238,478	-0.96(-1.02%)
Mar 16, 2018	93.81	94.35	93.22	93.64	1,548,537	-0.06(-0.07%)
Mar 15, 2018	93.10	94.21	92.48	93.70	1,361,937	+0.52(+0.56%)
Mar 14, 2018	94.14	94.14	92.65	93.18	1,189,889	-0.62(-0.66%)
Mar 13, 2018	94.74	94.87	93.58	93.80	1,356,346	-0.56(-0.59%)
Mar 12, 2018	94.70	94.94	93.77	94.36	1,595,443	-0.46(-0.48%)
Mar 09, 2018	92.63	94.85	92.49	94.81	1,670,095	+2.62(+2.84%)
Mar 08, 2018	92.03	92.28	91.47	92.20	1,713,939	+0.59(+0.65%)
Mar 07, 2018		91.83	90.20	91.60	2,507,621	+0.22(+0.24%)
Mar 06, 2018	91.59	92.16	91.07	91.39	1,103,729	+0.30(+0.33%)
Mar 05, 2018	90.55	91.50	89.28	91.08	1,845,440	+0.19(+0.21%)
Mar 02, 2018	89.04	91.03	88.70	90.90	1,558,262	+1.17(+1.30%)
Mar 01, 2018	92.37	92.75	89.59	89.73	2,525,918	-2.70(-2.92%)
Feb 28, 2018	93.76	94.45	92.40	92.43	1,624,832	-1.17(-1.25%)
Feb 27, 2018	93.59	95.04	93.52	93.59	1,539,516	-0.04(-0.05%)
Feb 26, 2018	92.27	93.78	91.88	93.64	1,314,722	+1.95(+2.12%)
Feb 23, 2018	91.16	91.74	90.85	91.69	846,771	+1.12(+1.24%)
Feb 22, 2018				90.57	1,511,853	-0.67(-0.74%)
Feb 21, 2018	91.84	93.02	91.23	91.24	1,550,639	-0.30(-0.33%)
Feb 20, 2018	90.61	92.18	90.39	91.55	1,415,414	+0.37(+0.40%)
Feb 16, 2018		91.18	91.18	91.18	0	+0.63(+0.69%)
Feb 15, 2018	89.64	90.58	89.14	90.56	1,644,861	+1.48(+1.66%)
Feb 14, 2018	87.54	89.29	87.51	89.07	1,694,045	+0.85(+0.96%)
Feb 13, 2018		88.52		88.23	1,216,834	+0.08(+0.09%)
Feb 12, 2018	86.85	88.66	86.55	88.15	2,465,442	+2.05(+2.39%)
Feb 09, 2018	85.98	86.84	82.59	86.09	3,238,871	+1.01(+1.19%)
Feb 08, 2018	89.07	89.28	85.01	85.08	2,094,860	-3.88(-4.36%)
Feb 07, 2018	88.29	90.74	87.90	88.96	2,230,154	+0.42(+0.47%)
Feb 06, 2018	86.75	89.23	85.73	88.54	3,571,353	-0.98(-1.10%)
Feb 05, 2018	90.38	91.95	88.29	89.52	1,569,333	-1.73(-1.90%)
Feb 02, 2018	92.27	93.00	91.14	91.25	3,137,362	-1.43(-1.54%)

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.