Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	94.51	94.61	94.50	94.50	5,263,418	+0.02(+0.02%)
Apr 27, 2018	94.47	94.54	94.45	94.49	4,269,401	+0.12(+0.12%)
Apr 26, 2018	94.35	94.42	94.29	94.37	5,462,816	+0.16(+0.17%)
Apr 25, 2018	94.25	94.27	94.15	94.21	4,245,350	-0.12(-0.13%)
Apr 24, 2018	94.37	94.43	94.31	94.34	3,861,038	-0.12(-0.13%)
Apr 23, 2018	94.49	94.51	94.42	94.46	2,939,595	-0.04(-0.05%)
Apr 20, 2018	94.64	94.72	94.50	94.50	3,102,486	-0.26(-0.27%)
Apr 19, 2018	94.81	94.85	94.72	94.76	12,321,267	-0.23(-0.24%)
Apr 18, 2018	95.16	95.17	94.99	94.99	2,503,134	-0.27(-0.28%)
Apr 17, 2018	95.23	95.30	95.17	95.26	2,650,429	+0.03(+0.03%)
Apr 16, 2018	95.08	95.25	95.05	95.24	4,330,462	+0.02(+0.02%)
Apr 13, 2018	95.12	95.25	95.10	95.22	3,101,150	+0.03(+0.03%)
Apr 12, 2018	95.32	95.33	95.18	95.19	4,373,235	-0.21(-0.22%)
Apr 11, 2018	95.44	95.45	95.33	95.41	9,644,905	+0.08(+0.08%)
Apr 10, 2018	95.35	95.38	95.24	95.32	3,314,968	-0.07(-0.07%)
Apr 09, 2018	95.24	95.40	95.20	95.40	4,202,184	+0.08(+0.08%)
Apr 06, 2018	95.30	95.38	95.21	95.32	3,157,167	+0.21(+0.23%)
Apr 05, 2018	95.14	95.18	95.07	95.10	2,907,796	-0.13(-0.14%)
Apr 04, 2018	95.31	95.33	95.21	95.24	6,955,127	+0.04(+0.04%)
Apr 03, 2018	95.24	95.28	95.16	95.20	11,122,273	-0.11(-0.11%)
Apr 02, 2018	95.31	95.43	95.24	95.31	8,165,821	-0.09(-0.10%)
Mar 29, 2018		95.40	95.40	95.40	0	+0.28(+0.29%)
Mar 28, 2018	95.22	95.27	95.07	95.13	6,314,805	+0.05(+0.06%)
Mar 27, 2018	94.85	95.14	94.83	95.07	5,101,181	+0.28(+0.29%)
Mar 26, 2018	94.86	94.92	94.71	94.80	5,111,168	-0.04(-0.04%)
Mar 23, 2018	94.70	94.91	94.70	94.83	4,068,127	+0.00(+0.00%)
Mar 22, 2018	94.89	95.00	94.73	94.83	3,748,507	+0.18(+0.19%)
Mar 21, 2018	94.57	94.72	94.36	94.65	3,366,299	-0.01(-0.01%)
Mar 20, 2018	94.68	94.74	94.65	94.66	3,373,396	-0.15(-0.16%)
Mar 19, 2018	94.79	94.95	94.76	94.81	2,544,385	-0.10(-0.10%)
Mar 16, 2018	94.84	94.93	94.82	94.91	2,869,680	-0.05(-0.06%)
Mar 15, 2018	94.94	95.01	94.86	94.97	3,423,697	+0.01(+0.01%)
Mar 14, 2018	94.77	95.04	94.75	94.96	3,514,739	+0.16(+0.17%)
Mar 13, 2018	94.81	94.82	94.69	94.80	3,066,245	+0.12(+0.13%)
Mar 12, 2018	94.67	94.73	94.62	94.67	4,664,882	+0.05(+0.06%)
Mar 09, 2018	94.67	94.70	94.56	94.62	4,125,141	-0.18(-0.19%)
Mar 08, 2018	94.66	94.85	94.66	94.80	2,693,794	+0.15(+0.16%)
Mar 07, 2018		94.78	94.62	94.65	3,876,993	-0.02(-0.02%)
Mar 06, 2018	94.69	94.79	94.63	94.66	2,172,085	+0.02(+0.02%)
Mar 05, 2018	94.82	94.87	94.54	94.65	3,717,952	-0.05(-0.06%)
Mar 02, 2018	94.71	94.78	94.61	94.70	4,178,987	-0.15(-0.16%)
Mar 01, 2018	94.77	94.93	94.63	94.85	8,246,501	+0.08(+0.09%)
Feb 28, 2018	94.61	94.77	94.56	94.77	10,831,922	+0.26(+0.27%)
Feb 27, 2018	94.77	94.81	94.42	94.51	6,427,296	-0.20(-0.22%)
Feb 26, 2018	94.86	94.93	94.69	94.71	5,202,211	+0.07(+0.08%)
Feb 23, 2018	94.62	94.76	94.58	94.64	2,701,912	+0.24(+0.25%)
Feb 22, 2018			94.40	94.40	2,800,198	+0.01(+0.01%)
Feb 21, 2018	94.77	94.79	94.31	94.39	3,632,167	-0.30(-0.32%)
Feb 20, 2018	94.69	94.71	94.59	94.69	3,275,628	-0.10(-0.10%)
Feb 16, 2018		94.79	94.79	94.79	0	+0.19(+0.20%)
Feb 15, 2018	94.58	94.73	94.57	94.61	3,243,560	+0.12(+0.12%)
Feb 14, 2018	94.59	94.67	94.44	94.49	4,863,843	-0.32(-0.34%)
Feb 13, 2018	94.78	94.89	94.70	94.81	4,795,332	+0.03(+0.03%)
Feb 12, 2018	94.74	94.92	94.67	94.78	6,108,145	+0.03(+0.03%)
Feb 09, 2018	94.72	95.03	94.70	94.76	6,676,783	-0.12(-0.13%)
Feb 08, 2018	94.83	95.05	94.77	94.88	5,364,447	-0.16(-0.17%)
Feb 07, 2018	95.35	95.35	94.99	95.04	4,636,959	-0.21(-0.22%)
Feb 06, 2018	95.38	95.47	95.23	95.25	6,795,375	-0.14(-0.15%)
Feb 05, 2018	95.09	95.69	94.97	95.40	6,750,673	+0.25(+0.26%)
Feb 02, 2018	95.19	95.28	95.06	95.15	5,384,680	-0.28(-0.30%)

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.