Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.19	96.74	95.27	95.61	1,117,989	-0.50(-0.52%)
Apr 27, 2018	96.71	97.13	95.56	96.11	1,153,548	-0.74(-0.77%)
Apr 26, 2018	97.71	98.10	96.45	96.86	1,238,977	-0.59(-0.60%)
Apr 25, 2018	94.91	97.81	93.07	97.44	1,831,685	+3.23(+3.43%)
Apr 24, 2018	97.63	98.03	93.02	94.21	1,207,740	-2.74(-2.82%)
Apr 23, 2018	96.11	97.06	96.11	96.95	1,072,120	+0.98(+1.02%)
Apr 20, 2018	96.20	96.63	95.49	95.97	813,551	-0.05(-0.05%)
Apr 19, 2018	95.94	96.52	95.28	96.02	634,272	+0.01(+0.01%)
Apr 18, 2018	96.34	96.99	95.59	96.01	613,758	+0.22(+0.23%)
Apr 17, 2018	94.72	96.01	94.21	95.79	743,015	+1.64(+1.75%)
Apr 16, 2018	94.64	95.18	93.88	94.15	659,144	+0.31(+0.33%)
Apr 13, 2018	94.39	94.44	93.37	93.83	423,699	+0.14(+0.15%)
Apr 12, 2018	93.61	94.20	93.26	93.69	697,180	+0.57(+0.61%)
Apr 11, 2018	93.29	93.82	92.22	93.12	421,844	-0.93(-0.98%)
Apr 10, 2018	92.99	94.71	92.57	94.05	626,640	+2.28(+2.49%)
Apr 09, 2018	91.62	93.25	91.14	91.77	866,530	+0.74(+0.82%)
Apr 06, 2018	92.49	92.86	90.43	91.02	719,178	-2.50(-2.67%)
Apr 05, 2018	93.60	94.53	93.38	93.52	855,841	+0.69(+0.75%)
Apr 04, 2018	91.03	93.13	90.62	92.82	695,348	+0.35(+0.38%)
Apr 03, 2018	91.10	92.76	90.66	92.48	839,609	+1.63(+1.79%)
Apr 02, 2018	92.49	93.25	89.22	90.85	1,178,520	-2.29(-2.46%)
Mar 29, 2018		93.14	93.14	93.14	0	+1.26(+1.37%)
Mar 28, 2018	93.07	93.49	91.63	91.88	873,027	-0.94(-1.01%)
Mar 27, 2018	95.06	95.06	92.37	92.82	800,280	-1.67(-1.77%)
Mar 26, 2018	90.37	94.63	90.37	94.49	1,382,190	+4.25(+4.71%)
Mar 23, 2018	93.65	94.31	90.11	90.25	898,501	-3.12(-3.35%)
Mar 22, 2018	96.11	96.57	93.31	93.37	781,718	-3.86(-3.97%)
Mar 21, 2018	96.29	98.39	95.65	97.23	675,778	+0.94(+0.98%)
Mar 20, 2018	96.82	97.24	95.39	96.29	864,486	-0.12(-0.13%)
Mar 19, 2018	97.77	98.33	95.83	96.41	1,251,229	-1.53(-1.56%)
Mar 16, 2018	97.24	98.62	96.40	97.94	3,466,304	+0.76(+0.78%)
Mar 15, 2018	98.12	98.37	96.64	97.18	696,308	-0.77(-0.78%)
Mar 14, 2018	99.46	99.46	97.59	97.95	652,297	-0.89(-0.90%)
Mar 13, 2018	99.02	100.27	98.59	98.84	600,480	+0.14(+0.14%)
Mar 12, 2018	98.54	99.56	98.20	98.70	858,708	+0.16(+0.17%)
Mar 09, 2018	96.65	98.91	96.09	98.54	1,514,933	+2.61(+2.73%)
Mar 08, 2018	97.08	97.22	95.37	95.92	777,144	-1.08(-1.11%)
Mar 07, 2018		98.01		97.00	761,593	-0.89(-0.91%)
Mar 06, 2018	96.63	98.79	96.46	97.89	956,476	+1.76(+1.83%)
Mar 05, 2018	95.88	97.17	95.66	96.13	752,199	-0.32(-0.33%)
Mar 02, 2018	96.76	97.18	94.94	96.45	819,880	-1.04(-1.07%)
Mar 01, 2018	98.25	98.63	96.50	97.49	955,608	-0.50(-0.51%)
Feb 28, 2018	99.19	100.20	97.99	97.99	815,033	-0.84(-0.85%)
Feb 27, 2018	99.96	100.44	98.83	98.83	508,478	-1.25(-1.25%)
Feb 26, 2018	98.65	100.11	98.26	100.08	1,024,264	+1.96(+1.99%)
Feb 23, 2018	98.36	98.45	97.17	98.13	551,029	+0.48(+0.50%)
Feb 22, 2018			97.43	97.64	599,475	-0.37(-0.38%)
Feb 21, 2018	98.08	100.00	97.75	98.01	754,837	+0.30(+0.30%)
Feb 20, 2018	97.43	98.59	97.01	97.71	862,913	-0.42(-0.43%)
Feb 16, 2018		98.13	98.13	98.13	0	+1.18(+1.22%)
Feb 15, 2018	95.93	97.12	94.46	96.95	1,278,805	+1.59(+1.67%)
Feb 14, 2018	94.68	95.65	94.18	95.35	861,127	-0.03(-0.03%)
Feb 13, 2018	95.58	95.89	94.92	95.39	565,115	-0.54(-0.57%)
Feb 12, 2018	94.88	96.38	93.84	95.93	947,756	+2.41(+2.58%)
Feb 09, 2018	92.96	94.05	90.66	93.52	1,009,672	+1.49(+1.62%)
Feb 08, 2018	96.01	96.02	91.99	92.03	1,366,640	-4.26(-4.42%)
Feb 07, 2018	97.46	98.43	96.29	96.29	1,207,610	-1.50(-1.54%)
Feb 06, 2018	94.08	98.05	94.08	97.80	1,789,426	+0.85(+0.88%)
Feb 05, 2018	100.18	100.53	94.54	96.94	1,424,787	-4.26(-4.21%)
Feb 02, 2018	101.23	101.60	100.13	101.20	1,240,856	-0.36(-0.36%)

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.