Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.84	84.07	82.50	82.90	3,721,245	-0.78(-0.93%)
Apr 27, 2018	81.98	83.97	81.94	83.67	2,766,112	+1.46(+1.77%)
Apr 26, 2018	81.94	82.82	81.72	82.22	3,309,604	+0.31(+0.38%)
Apr 25, 2018	80.11	82.63	80.11	81.90	5,024,853	+1.52(+1.89%)
Apr 24, 2018	78.21	81.26	77.74	80.38	7,771,713	+1.51(+1.91%)
Apr 23, 2018	80.28	81.39	78.09	78.88	9,564,007	-1.21(-1.51%)
Apr 20, 2018	82.27	82.45	79.20	80.09	6,447,136	-2.65(-3.20%)
Apr 19, 2018	83.88	84.07	81.79	82.74	5,103,571	-2.55(-2.99%)
Apr 18, 2018	85.64	86.12	85.25	85.29	3,458,035	-0.06(-0.07%)
Apr 17, 2018	85.72	85.82	84.47	85.35	3,011,111	-0.17(-0.20%)
Apr 16, 2018	85.14	86.12	84.95	85.52	2,807,778	+0.78(+0.92%)
Apr 13, 2018	85.16	85.40	84.56	84.74	2,484,541	-0.26(-0.30%)
Apr 12, 2018	86.34	86.72	84.98	84.99	1,889,183	-1.31(-1.51%)
Apr 11, 2018	86.48	87.06	85.98	86.30	1,996,641	-0.54(-0.63%)
Apr 10, 2018	87.08	87.69	86.60	86.84	1,735,202	+0.09(+0.10%)
Apr 09, 2018	87.09	87.80	86.17	86.76	2,482,856	-0.19(-0.22%)
Apr 06, 2018	87.37	88.97	86.17	86.95	2,288,919	-0.65(-0.74%)
Apr 05, 2018	87.55	88.01	86.53	87.60	3,092,702	+0.10(+0.11%)
Apr 04, 2018	86.04	88.01	85.65	87.50	2,945,894	+1.13(+1.31%)
Apr 03, 2018	85.88	86.64	85.27	86.37	3,049,623	+0.63(+0.74%)
Apr 02, 2018	87.87	88.17	85.31	85.74	2,496,267	-2.43(-2.76%)
Mar 29, 2018		88.17	88.17	88.17	0	+0.54(+0.61%)
Mar 28, 2018	86.39	88.05	86.24	87.64	3,299,717	+1.57(+1.82%)
Mar 27, 2018	84.47	87.11	84.36	86.07	3,156,722	+1.55(+1.84%)
Mar 26, 2018	84.77	85.29	84.22	84.51	2,772,258	+0.66(+0.78%)
Mar 23, 2018	86.33	86.42	83.74	83.86	3,698,869	-2.19(-2.55%)
Mar 22, 2018	86.58	87.51	86.00	86.05	2,779,584	-0.74(-0.85%)
Mar 21, 2018	87.92	88.05	86.15	86.79	3,795,541	-1.38(-1.56%)
Mar 20, 2018	89.18	89.61	87.93	88.17	1,880,868	-0.78(-0.87%)
Mar 19, 2018	89.73	90.27	88.61	88.94	1,791,030	-0.74(-0.83%)
Mar 16, 2018	89.17	89.90	88.79	89.69	4,808,867	+0.86(+0.97%)
Mar 15, 2018	89.03	89.49	88.44	88.82	2,129,341	-0.11(-0.13%)
Mar 14, 2018	90.65	91.02	88.67	88.93	3,123,086	-1.51(-1.66%)
Mar 13, 2018	90.79	91.33	90.23	90.44	1,963,462	-0.08(-0.09%)
Mar 12, 2018	89.51	91.04	89.39	90.52	3,938,141	+0.90(+1.00%)
Mar 09, 2018	90.01	90.60	89.13	89.62	2,113,663	-0.09(-0.10%)
Mar 08, 2018	88.86	89.72	88.68	89.71	2,105,348	+1.03(+1.16%)
Mar 07, 2018			88.34	88.68	1,592,639	-1.02(-1.14%)
Mar 06, 2018	89.76	90.05	88.10	89.70	2,539,389	-0.10(-0.11%)
Mar 05, 2018	89.00	90.17	88.88	89.80	2,321,540	+0.50(+0.56%)
Mar 02, 2018	88.24	89.45	88.24	89.30	2,358,828	+0.83(+0.94%)
Mar 01, 2018	88.07	89.38	87.75	88.47	2,307,463	+0.46(+0.52%)
Feb 28, 2018	89.85	90.04	87.97	88.01	2,910,758	-1.13(-1.26%)
Feb 27, 2018	90.65	90.88	89.14	89.14	2,470,573	-1.68(-1.85%)
Feb 26, 2018	90.38	90.95	89.83	90.82	1,574,066	+0.64(+0.71%)
Feb 23, 2018	89.84	90.18	89.30	90.18	1,626,358	+0.67(+0.74%)
Feb 22, 2018				89.51	1,533,889	+0.69(+0.78%)
Feb 21, 2018	90.80	91.07	88.77	88.82	2,731,993	-1.99(-2.19%)
Feb 20, 2018	91.65	91.65	90.02	90.81	2,326,049	-1.31(-1.42%)
Feb 16, 2018		92.12	92.12	92.12	0	+0.22(+0.24%)
Feb 15, 2018	89.76	91.99	89.28	91.90	2,630,968	+2.45(+2.74%)
Feb 14, 2018	89.05	90.10	88.85	89.45	2,115,557	+0.06(+0.06%)
Feb 13, 2018			89.23	89.39	2,383,775	-0.80(-0.89%)
Feb 12, 2018	89.07	91.16	88.87	90.19	3,396,668	+1.77(+2.00%)
Feb 09, 2018	89.15	89.15	86.89	88.42	4,288,532	-0.20(-0.22%)
Feb 08, 2018	89.15	89.96	88.19	88.62	3,520,144	-0.53(-0.60%)
Feb 07, 2018	90.55	91.26	89.07	89.15	3,042,923	-1.41(-1.56%)
Feb 06, 2018	87.69	90.89	87.50	90.57	6,295,458	+0.79(+0.87%)
Feb 05, 2018	92.07	92.85	88.83	89.78	4,365,161	-2.43(-2.63%)
Feb 02, 2018	93.07	93.23	91.90	92.21	3,294,504	-1.34(-1.43%)

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.