Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.28	84.92	82.67	82.77	332,123	-1.45(-1.73%)
Apr 27, 2018	83.80	84.53	82.88	84.22	389,117	+0.19(+0.22%)
Apr 26, 2018	86.16	86.30	83.82	84.03	663,855	-1.80(-2.10%)
Apr 25, 2018	88.14	89.06	85.41	85.83	1,088,321	-1.04(-1.20%)
Apr 24, 2018	95.52	96.56	85.95	86.87	902,406	-7.55(-8.00%)
Apr 23, 2018	94.39	94.89	93.98	94.42	339,228	+0.34(+0.36%)
Apr 20, 2018	94.25	95.04	93.59	94.09	164,190	-0.41(-0.43%)
Apr 19, 2018	94.37	95.00	93.80	94.49	234,080	-0.03(-0.03%)
Apr 18, 2018	95.22	95.22	93.90	94.52	140,978	+0.03(+0.03%)
Apr 17, 2018	93.54	95.00	93.45	94.49	431,781	+1.79(+1.93%)
Apr 16, 2018	92.63	93.12	92.08	92.70	151,539	+0.87(+0.95%)
Apr 13, 2018	92.67	92.76	91.50	91.83	91,658	-0.23(-0.25%)
Apr 12, 2018	91.77	92.45	90.40	92.06	257,254	+0.59(+0.65%)
Apr 11, 2018	91.11	91.87	90.82	91.47	134,026	-0.52(-0.57%)
Apr 10, 2018	91.07	92.65	90.53	91.99	213,390	+2.62(+2.93%)
Apr 09, 2018	89.99	90.62	89.34	89.37	156,835	+0.08(+0.09%)
Apr 06, 2018	91.35	91.78	88.62	89.29	169,327	-2.76(-3.00%)
Apr 05, 2018	91.69	92.39	91.27	92.05	137,742	+1.10(+1.21%)
Apr 04, 2018	89.17	91.02	88.34	90.95	333,687	+0.06(+0.07%)
Apr 03, 2018	89.84	91.14	89.42	90.89	330,515	+1.43(+1.60%)
Apr 02, 2018	91.52	92.03	88.31	89.46	131,022	-2.32(-2.52%)
Mar 29, 2018		91.77	91.77	91.77	0	+2.06(+2.29%)
Mar 28, 2018	90.48	91.00	89.38	89.71	186,507	-0.77(-0.85%)
Mar 27, 2018	93.02	93.02	90.01	90.49	167,344	-2.06(-2.22%)
Mar 26, 2018	91.80	92.70	91.10	92.54	344,143	+2.22(+2.45%)
Mar 23, 2018	92.23	92.80	90.14	90.33	173,038	-1.47(-1.61%)
Mar 22, 2018	94.09	94.43	91.70	91.80	364,120	-2.94(-3.10%)
Mar 21, 2018	94.11	95.23	93.60	94.74	307,881	+0.47(+0.49%)
Mar 20, 2018	93.53	95.38	93.53	94.28	155,650	+0.74(+0.79%)
Mar 19, 2018	93.47	93.89	92.47	93.53	130,028	-0.21(-0.22%)
Mar 16, 2018	93.04	94.22	92.50	93.74	358,018	+0.21(+0.22%)
Mar 15, 2018	93.62	94.20	92.70	93.53	123,646	+0.04(+0.04%)
Mar 14, 2018	94.63	94.72	93.03	93.49	229,288	-0.54(-0.58%)
Mar 13, 2018	95.00	95.25	93.79	94.04	204,371	-0.85(-0.90%)
Mar 12, 2018	96.09	96.27	94.32	94.89	361,691	-1.02(-1.06%)
Mar 09, 2018	94.57	96.04	94.02	95.91	315,305	+2.09(+2.23%)
Mar 08, 2018	93.34	94.20	92.56	93.82	198,852	+0.82(+0.88%)
Mar 07, 2018		93.24		93.00	271,295	+0.49(+0.53%)
Mar 06, 2018	92.67	92.92	91.57	92.50	263,730	+0.37(+0.40%)
Mar 05, 2018	90.40	92.65	90.30	92.14	454,031	+1.24(+1.36%)
Mar 02, 2018	88.78	91.06	88.31	90.90	236,912	+1.51(+1.69%)
Mar 01, 2018	90.60	91.33	88.92	89.39	276,774	-1.96(-2.15%)
Feb 28, 2018	92.72	93.98	91.34	91.35	243,731	-1.04(-1.12%)
Feb 27, 2018	93.44	94.35	92.39	92.39	255,479	-1.47(-1.57%)
Feb 26, 2018	93.60	94.01	92.72	93.86	243,040	+0.61(+0.66%)
Feb 23, 2018	93.74	94.20	92.28	93.25	144,548	+0.11(+0.12%)
Feb 22, 2018	92.76	94.39	92.44	93.14	196,586	+0.59(+0.64%)
Feb 21, 2018	92.95	94.20	92.52	92.54	257,121	-0.18(-0.19%)
Feb 20, 2018	93.00	93.90	92.32	92.72	289,419	-0.88(-0.94%)
Feb 16, 2018		93.60	93.60	93.60	0	+0.31(+0.33%)
Feb 15, 2018	92.47	93.33	91.33	93.30	211,249	+1.50(+1.64%)
Feb 14, 2018	88.87	91.92	88.87	91.79	331,427	+2.11(+2.35%)
Feb 13, 2018	89.18	90.00	88.70	89.68	233,800	+0.15(+0.17%)
Feb 12, 2018	89.22	90.09	88.30	89.54	323,644	+1.02(+1.15%)
Feb 09, 2018	89.43	89.57	86.38	88.52	412,272	+0.00(+0.00%)
Feb 08, 2018	92.33	92.55	88.44	88.52	367,684	-3.60(-3.91%)
Feb 07, 2018	92.13	93.39	91.96	92.12	291,988	-0.30(-0.32%)
Feb 06, 2018	91.06	93.46	91.06	92.42	916,361	-1.50(-1.60%)
Feb 05, 2018	95.33	96.23	92.30	93.92	408,383	-2.23(-2.32%)
Feb 02, 2018	97.95	97.96	96.04	96.15	329,281	-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.