Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	95.66	95.72	93.14	93.44	1,399,887	-1.72(-1.81%)
Apr 27, 2018	94.89	95.84	94.36	95.16	719,372	+0.67(+0.71%)
Apr 26, 2018	94.96	94.96	93.38	94.49	900,153	-0.15(-0.16%)
Apr 25, 2018	93.23	94.75	92.90	94.64	974,536	+0.81(+0.86%)
Apr 24, 2018	94.13	94.24	92.72	93.83	1,223,733	-0.02(-0.02%)
Apr 23, 2018	94.13	94.28	93.22	93.85	1,535,751	-0.29(-0.30%)
Apr 20, 2018	95.90	96.56	92.69	94.13	2,075,922	-1.74(-1.81%)
Apr 19, 2018	98.02	98.08	95.22	95.87	2,065,149	-2.57(-2.61%)
Apr 18, 2018	99.07	99.29	98.03	98.44	973,475	-0.30(-0.31%)
Apr 17, 2018	99.17	99.51	98.34	98.74	925,655	-0.33(-0.33%)
Apr 16, 2018	99.10	100.02	97.07	99.07	1,337,227	-1.56(-1.55%)
Apr 13, 2018	101.13	101.13	100.04	100.63	650,998	+0.17(+0.17%)
Apr 12, 2018	101.57	101.66	100.10	100.46	1,006,257	-0.79(-0.78%)
Apr 11, 2018	101.50	102.17	101.23	101.25	670,318	-0.64(-0.63%)
Apr 10, 2018	103.22	103.25	101.78	101.89	1,003,875	-0.59(-0.58%)
Apr 09, 2018	101.79	103.91	101.13	102.48	840,766	+0.96(+0.94%)
Apr 06, 2018	101.53	103.61	100.64	101.52	1,782,601	-0.05(-0.05%)
Apr 05, 2018	101.89	102.81	100.31	101.57	1,816,201	+0.25(+0.24%)
Apr 04, 2018	98.88	102.79	98.44	101.32	1,783,357	+1.62(+1.63%)
Apr 03, 2018	98.49	100.34	97.43	99.70	769,257	+1.60(+1.63%)
Apr 02, 2018	101.36	101.57	97.19	98.11	1,303,745	-3.47(-3.42%)
Mar 29, 2018		101.58	101.58	101.58	0	+0.58(+0.58%)
Mar 28, 2018	100.47	102.08	100.27	101.00	1,204,811	+0.73(+0.73%)
Mar 27, 2018	100.23	101.03	99.74	100.27	1,880,446	+0.58(+0.58%)
Mar 26, 2018	97.87	99.85	97.74	99.69	1,356,836	+2.41(+2.48%)
Mar 23, 2018	97.46	99.48	97.10	97.28	1,764,683	+0.39(+0.41%)
Mar 22, 2018	98.24	99.42	96.79	96.88	1,371,372	-1.54(-1.56%)
Mar 21, 2018	101.66	102.39	97.74	98.42	2,668,401	-4.32(-4.20%)
Mar 20, 2018	103.92	104.10	102.33	102.74	968,289	-0.70(-0.68%)
Mar 19, 2018	103.04	104.79	102.80	103.45	900,556	+0.37(+0.36%)
Mar 16, 2018	102.68	104.53	102.62	103.08	1,607,032	+0.81(+0.79%)
Mar 15, 2018	107.18	107.73	102.12	102.27	1,666,330	-4.91(-4.59%)
Mar 14, 2018	108.12	109.25	107.03	107.18	1,223,132	-0.56(-0.52%)
Mar 13, 2018	107.29	107.90	106.17	107.74	1,129,155	+1.00(+0.94%)
Mar 12, 2018	106.31	107.64	106.14	106.74	987,251	+0.32(+0.30%)
Mar 09, 2018	106.48	106.86	105.73	106.42	752,070	+0.20(+0.19%)
Mar 08, 2018	105.72	106.24	104.73	106.21	1,141,303	+0.78(+0.74%)
Mar 07, 2018		105.96		105.44	989,604	-0.79(-0.74%)
Mar 06, 2018	106.48	106.71	104.80	106.22	1,464,273	-0.28(-0.26%)
Mar 05, 2018	104.83	106.77	102.26	106.50	1,197,938	+1.29(+1.22%)
Mar 02, 2018	103.50	105.67	103.50	105.22	1,073,502	+1.27(+1.22%)
Mar 01, 2018	103.25	105.37	102.94	103.94	1,114,274	+0.49(+0.47%)
Feb 28, 2018	104.32	105.03	103.26	103.45	1,354,904	-0.28(-0.27%)
Feb 27, 2018	104.08	106.67	103.73	103.73	1,689,905	-0.31(-0.30%)
Feb 26, 2018	101.84	104.07	101.38	104.04	1,208,144	+2.02(+1.98%)
Feb 23, 2018	100.98	102.04	99.42	102.02	1,767,382	+1.40(+1.39%)
Feb 22, 2018	99.09	100.77	98.84	100.62	1,310,087	+1.65(+1.67%)
Feb 21, 2018	101.75	102.58	98.87	98.97	908,425	-2.50(-2.46%)
Feb 20, 2018	101.84	101.84	100.09	101.46	1,163,923	-0.48(-0.47%)
Feb 16, 2018		101.95	101.95	101.95	0	+1.48(+1.48%)
Feb 15, 2018	99.59	101.18	97.80	100.46	1,702,614	+1.34(+1.36%)
Feb 14, 2018	97.35	99.20	95.93	99.12	1,324,311	+1.08(+1.10%)
Feb 13, 2018	97.25	98.38	96.12	98.04	1,077,507	+0.24(+0.24%)
Feb 12, 2018	98.27	98.86	97.00	97.80	1,090,304	-0.10(-0.10%)
Feb 09, 2018	97.93	98.74	95.66	97.90	1,151,008	+0.94(+0.97%)
Feb 08, 2018	97.91	98.79	96.95	96.96	1,447,056	-0.56(-0.57%)
Feb 07, 2018	97.06	98.62	96.91	97.52	1,648,473	-0.07(-0.08%)
Feb 06, 2018	93.51	98.03	93.04	97.59	1,567,543	+1.72(+1.79%)
Feb 05, 2018	96.83	98.38	95.62	95.87	930,029	-1.88(-1.92%)
Feb 02, 2018	101.93	102.14	97.56	97.75	1,820,737	-4.81(-4.69%)

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.