Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	91.27	91.63	90.48	90.48	3,374,242	-0.48(-0.53%)
Apr 27, 2018	90.20	91.06	90.12	90.97	1,760,520	+0.86(+0.95%)
Apr 26, 2018	91.32	91.58	89.47	90.11	3,528,746	-2.91(-3.13%)
Apr 25, 2018	91.33	93.03	90.47	93.02	1,954,820	+1.52(+1.66%)
Apr 24, 2018	92.21	92.26	90.73	91.50	2,681,232	-0.09(-0.09%)
Apr 23, 2018	92.10	92.36	91.10	91.58	2,958,785	-0.52(-0.56%)
Apr 20, 2018	93.06	93.28	91.93	92.10	1,672,869	-0.91(-0.98%)
Apr 19, 2018	93.12	93.42	92.61	93.01	1,199,012	-0.30(-0.32%)
Apr 18, 2018	92.53	94.02	92.44	93.31	2,047,653	+0.96(+1.04%)
Apr 17, 2018	92.43	92.67	90.95	92.35	2,560,214	+0.26(+0.28%)
Apr 16, 2018	91.67	92.40	91.07	92.09	1,838,964	+1.10(+1.20%)
Apr 13, 2018	91.23	91.41	90.47	90.99	2,066,722	-0.33(-0.36%)
Apr 12, 2018	91.37	91.84	90.99	91.33	1,329,723	+0.42(+0.46%)
Apr 11, 2018	91.11	91.82	90.84	90.91	1,557,766	-0.70(-0.76%)
Apr 10, 2018	91.91	91.99	90.98	91.61	2,310,874	+0.59(+0.64%)
Apr 09, 2018	91.43	92.20	90.98	91.02	1,322,539	+0.07(+0.07%)
Apr 06, 2018	92.39	92.78	90.47	90.96	2,079,933	-1.89(-2.04%)
Apr 05, 2018	91.67	93.00	91.39	92.85	3,829,497	+1.30(+1.42%)
Apr 04, 2018	90.64	91.96	90.61	91.54	2,791,936	-0.20(-0.22%)
Apr 03, 2018	90.47	91.84	90.11	91.74	2,529,985	+1.65(+1.84%)
Apr 02, 2018	91.99	92.57	89.47	90.09	2,094,462	-1.59(-1.73%)
Mar 29, 2018		91.67	91.67	91.67	0	-0.14(-0.15%)
Mar 28, 2018	92.38	93.24	91.80	91.82	2,041,389	-0.26(-0.29%)
Mar 27, 2018	92.86	93.49	91.61	92.08	2,511,930	-0.52(-0.56%)
Mar 26, 2018	94.23	94.50	91.54	92.60	2,039,584	-0.76(-0.81%)
Mar 23, 2018	94.79	96.03	93.18	93.36	2,012,149	-0.95(-1.01%)
Mar 22, 2018	94.97	96.14	94.18	94.31	1,841,782	-1.05(-1.10%)
Mar 21, 2018	94.58	96.21	94.58	95.36	2,073,679	+0.28(+0.30%)
Mar 20, 2018	97.11	97.13	94.27	95.08	1,667,938	-1.95(-2.01%)
Mar 19, 2018	96.95	97.18	96.06	97.02	1,180,625	-0.10(-0.11%)
Mar 16, 2018	97.50	98.22	96.85	97.13	2,189,087	-0.36(-0.37%)
Mar 15, 2018	96.63	98.17	96.41	97.49	1,427,986	+1.15(+1.20%)
Mar 14, 2018	97.19	97.82	96.02	96.33	1,838,485	-0.61(-0.63%)
Mar 13, 2018	98.28	98.28	96.64	96.95	1,903,071	-0.93(-0.95%)
Mar 12, 2018	98.06	98.48	97.16	97.87	2,551,124	-0.32(-0.33%)
Mar 09, 2018	97.05	98.45	96.58	98.20	1,708,686	+1.46(+1.51%)
Mar 08, 2018	95.94	97.10	95.65	96.73	1,334,331	+0.98(+1.03%)
Mar 07, 2018		96.00		95.75	1,766,378	+0.30(+0.32%)
Mar 06, 2018	95.71	96.15	94.92	95.45	1,558,328	-0.11(-0.12%)
Mar 05, 2018	95.36	95.83	94.25	95.56	1,857,757	-0.26(-0.27%)
Mar 02, 2018	93.57	96.06	93.39	95.81	2,174,036	+1.84(+1.96%)
Mar 01, 2018	94.04	95.37	92.66	93.97	2,447,296	+0.17(+0.18%)
Feb 28, 2018	95.67	96.28	93.78	93.80	3,064,303	-1.85(-1.94%)
Feb 27, 2018	94.52	96.99	94.24	95.65	3,326,472	+1.45(+1.54%)
Feb 26, 2018	94.84	94.98	93.29	94.20	1,928,316	-0.77(-0.81%)
Feb 23, 2018	95.38	95.52	94.01	94.98	1,752,631	+0.28(+0.30%)
Feb 22, 2018			94.34	94.69	1,540,467	+0.18(+0.19%)
Feb 21, 2018	94.82	95.93	94.46	94.51	1,422,716	-0.61(-0.64%)
Feb 20, 2018	94.82	95.51	94.69	95.13	1,447,609	+0.00(+0.00%)
Feb 16, 2018		95.13	95.13	95.13	0	+0.05(+0.05%)
Feb 15, 2018		95.43	93.65	95.08	1,990,984	+0.98(+1.04%)
Feb 14, 2018	92.55	95.12	92.20	94.10	2,362,001	+0.93(+1.00%)
Feb 13, 2018	91.81	93.43	91.64	93.17	1,210,506	+0.60(+0.65%)
Feb 12, 2018	92.80	93.24	90.81	92.56	1,605,546	+0.41(+0.45%)
Feb 09, 2018	91.37	93.05	89.24	92.15	2,688,327	+1.76(+1.95%)
Feb 08, 2018	92.88	93.48	90.33	90.39	2,231,581	-2.29(-2.47%)
Feb 07, 2018	92.55	93.62	92.30	92.68	2,012,137	-0.29(-0.31%)
Feb 06, 2018	89.13	93.37	88.64	92.97	3,560,849	+1.28(+1.40%)
Feb 05, 2018	93.18	93.90	90.06	91.69	2,792,988	-2.20(-2.35%)
Feb 02, 2018	95.63	96.30	94.01	93.89	2,566,909	-2.40(-2.49%)

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.