Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.28	84.92	82.67	82.77	332,129	-1.45(-1.73%)
Apr 27, 2018	83.80	84.53	82.87	84.22	389,124	+0.19(+0.22%)
Apr 26, 2018	86.16	86.30	83.81	84.03	663,867	-1.80(-2.10%)
Apr 25, 2018	88.14	89.06	85.41	85.83	1,088,340	-1.04(-1.20%)
Apr 24, 2018	95.52	96.56	85.95	86.87	902,422	-7.55(-8.00%)
Apr 23, 2018	94.39	94.89	93.98	94.42	339,234	+0.34(+0.36%)
Apr 20, 2018	94.24	95.04	93.59	94.09	164,193	-0.41(-0.43%)
Apr 19, 2018	94.37	95.00	93.79	94.49	234,084	-0.03(-0.03%)
Apr 18, 2018	95.21	95.21	93.90	94.52	140,981	+0.03(+0.03%)
Apr 17, 2018	93.54	95.00	93.45	94.49	431,788	+1.79(+1.93%)
Apr 16, 2018	92.63	93.12	92.08	92.70	151,541	+0.87(+0.95%)
Apr 13, 2018	92.67	92.76	91.50	91.83	91,659	-0.23(-0.25%)
Apr 12, 2018	91.77	92.44	90.40	92.06	257,258	+0.59(+0.65%)
Apr 11, 2018	91.11	91.87	90.82	91.46	134,028	-0.52(-0.57%)
Apr 10, 2018	91.07	92.65	90.52	91.99	213,394	+2.62(+2.93%)
Apr 09, 2018	89.99	90.62	89.34	89.37	156,838	+0.08(+0.09%)
Apr 06, 2018	91.35	91.78	88.61	89.29	169,330	-2.76(-3.00%)
Apr 05, 2018	91.69	92.39	91.27	92.05	137,744	+1.10(+1.21%)
Apr 04, 2018	89.17	91.02	88.34	90.95	333,693	+0.06(+0.07%)
Apr 03, 2018	89.84	91.14	89.42	90.89	330,521	+1.43(+1.60%)
Apr 02, 2018	91.51	92.03	88.31	89.46	131,024	-2.32(-2.52%)
Mar 29, 2018		91.77	91.77	91.77	0	+2.06(+2.29%)
Mar 28, 2018	90.47	90.99	89.38	89.71	186,511	-0.77(-0.85%)
Mar 27, 2018	93.02	93.02	90.01	90.48	167,347	-2.06(-2.22%)
Mar 26, 2018	91.80	92.70	91.10	92.54	344,149	+2.22(+2.45%)
Mar 23, 2018	92.23	92.80	90.14	90.33	173,041	-1.47(-1.61%)
Mar 22, 2018	94.09	94.43	91.70	91.80	364,126	-2.94(-3.10%)
Mar 21, 2018	94.11	95.22	93.60	94.74	307,886	+0.47(+0.49%)
Mar 20, 2018	93.53	95.38	93.53	94.27	155,652	+0.74(+0.79%)
Mar 19, 2018	93.47	93.89	92.46	93.53	130,031	-0.21(-0.22%)
Mar 16, 2018	93.04	94.21	92.50	93.74	358,024	+0.21(+0.22%)
Mar 15, 2018	93.62	94.20	92.70	93.53	123,648	+0.04(+0.04%)
Mar 14, 2018	94.63	94.72	93.03	93.49	229,292	-0.54(-0.58%)
Mar 13, 2018	95.00	95.24	93.79	94.04	204,375	-0.85(-0.90%)
Mar 12, 2018	96.09	96.26	94.31	94.89	361,698	-1.02(-1.06%)
Mar 09, 2018	94.57	96.04	94.02	95.91	315,311	+2.09(+2.23%)
Mar 08, 2018	93.33	94.20	92.56	93.82	198,856	+0.82(+0.88%)
Mar 07, 2018		93.24		93.00	271,300	+0.49(+0.53%)
Mar 06, 2018	92.67	92.92	91.57	92.50	263,735	+0.37(+0.40%)
Mar 05, 2018	90.40	92.65	90.30	92.14	454,039	+1.24(+1.36%)
Mar 02, 2018	88.78	91.06	88.31	90.90	236,917	+1.51(+1.69%)
Mar 01, 2018	90.60	91.33	88.92	89.39	276,779	-1.96(-2.14%)
Feb 28, 2018	92.72	93.98	91.34	91.35	243,735	-1.04(-1.12%)
Feb 27, 2018	93.44	94.34	92.38	92.38	255,484	-1.47(-1.57%)
Feb 26, 2018	93.60	94.01	92.72	93.86	243,045	+0.61(+0.66%)
Feb 23, 2018	93.74	94.20	92.28	93.25	144,550	+0.11(+0.12%)
Feb 22, 2018	92.76	94.39	92.43	93.14	196,589	+0.59(+0.64%)
Feb 21, 2018	92.95	94.20	92.52	92.54	257,126	-0.18(-0.19%)
Feb 20, 2018	93.00	93.90	92.31	92.72	289,424	-0.88(-0.94%)
Feb 16, 2018		93.60	93.60	93.60	0	+0.31(+0.33%)
Feb 15, 2018	92.46	93.32	91.33	93.29	211,252	+1.50(+1.64%)
Feb 14, 2018	88.87	91.92	88.87	91.79	331,432	+2.11(+2.35%)
Feb 13, 2018	89.18	90.00	88.70	89.68	233,804	+0.15(+0.17%)
Feb 12, 2018	89.22	90.09	88.30	89.53	323,650	+1.02(+1.15%)
Feb 09, 2018	89.43	89.56	86.38	88.52	412,279	+0.00(+0.00%)
Feb 08, 2018	92.32	92.55	88.44	88.52	367,690	-3.60(-3.91%)
Feb 07, 2018	92.13	93.39	91.96	92.12	291,993	-0.30(-0.32%)
Feb 06, 2018	91.06	93.46	91.06	92.41	916,377	-1.50(-1.60%)
Feb 05, 2018	95.33	96.23	92.30	93.92	408,391	-2.23(-2.32%)
Feb 02, 2018	97.95	97.96	96.04	96.14	329,287	-2.34(-2.37%)

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.