Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	96.75	97.76	96.29	96.66	4,181,852	+0.07(+0.07%)
Apr 27, 2017	98.63	98.91	96.10	96.59	6,305,647	-3.11(-3.12%)
Apr 26, 2017	100.77	100.87	99.50	99.70	2,468,378	-1.07(-1.06%)
Apr 25, 2017	100.40	101.29	100.36	100.77	2,467,739	+0.73(+0.73%)
Apr 24, 2017	99.59	100.19	99.54	100.04	2,571,322	+1.31(+1.33%)
Apr 21, 2017	98.92	99.34	98.62	98.73	2,003,493	-0.31(-0.31%)
Apr 20, 2017	98.44	99.25	98.14	99.04	2,214,896	+0.81(+0.82%)
Apr 19, 2017	98.51	98.88	97.91	98.23	1,880,430	+0.13(+0.13%)
Apr 18, 2017	98.11	98.53	97.54	98.10	803,837	-0.42(-0.43%)
Apr 17, 2017	97.37	98.61	97.36	98.52	912,212	+1.14(+1.17%)
Apr 13, 2017	98.00	98.29	97.32	97.38	1,056,430	-0.87(-0.89%)
Apr 12, 2017	98.51	98.94	98.21	98.25	1,088,992	-0.55(-0.56%)
Apr 11, 2017	99.61	99.76	98.56	98.80	1,430,870	-1.11(-1.11%)
Apr 10, 2017	100.08	100.41	99.57	99.91	780,810	-0.32(-0.32%)
Apr 07, 2017	99.95	100.38	99.47	100.23	1,608,426	+0.28(+0.28%)
Apr 06, 2017	99.80	100.36	99.43	99.95	1,008,537	+0.32(+0.32%)
Apr 05, 2017	100.34	100.68	99.56	99.63	1,016,705	-0.32(-0.32%)
Apr 04, 2017	99.74	100.43	99.36	99.95	877,760	+0.14(+0.14%)
Apr 03, 2017	99.41	99.94	98.53	99.81	952,203	+0.48(+0.48%)
Mar 31, 2017	100.30	100.30	99.33	99.33	1,261,375	-0.51(-0.51%)
Mar 30, 2017	100.29	100.44	99.55	99.84	645,234	-0.20(-0.20%)
Mar 29, 2017	100.05	100.45	99.81	100.04	703,291	+0.11(+0.11%)
Mar 28, 2017	99.23	100.23	99.23	99.93	987,961	+0.69(+0.70%)
Mar 27, 2017	98.29	99.45	98.19	99.24	981,853	-0.05(-0.05%)
Mar 24, 2017	99.88	99.99	98.97	99.29	827,008	+0.06(+0.06%)
Mar 23, 2017	98.48	99.63	98.33	99.23	769,411	+0.75(+0.76%)
Mar 22, 2017	98.00	98.68	97.49	98.48	1,545,343	-0.17(-0.17%)
Mar 21, 2017	100.00	100.59	98.42	98.65	1,322,611	-1.40(-1.40%)
Mar 20, 2017	100.50	100.83	99.57	100.05	1,100,374	-0.91(-0.90%)
Mar 17, 2017	101.53	101.95	100.75	100.96	5,746,561	-0.53(-0.52%)
Mar 16, 2017	101.31	102.05	101.26	101.49	1,108,162	+0.25(+0.25%)
Mar 15, 2017	102.32	102.59	101.04	101.24	1,263,528	-1.25(-1.22%)
Mar 14, 2017	102.62	103.05	102.32	102.49	1,359,459	-0.61(-0.59%)
Mar 13, 2017	102.98	103.66	102.77	103.10	1,336,566	+0.05(+0.05%)
Mar 10, 2017	102.91	103.58	102.10	103.05	2,125,437	+0.44(+0.43%)
Mar 09, 2017	103.00	103.60	102.37	102.61	834,194	-0.45(-0.44%)
Mar 08, 2017	104.08	104.15	102.99	103.06	1,027,194	-0.44(-0.43%)
Mar 07, 2017	103.29	104.05	102.85	103.50	1,174,821	+0.18(+0.17%)
Mar 06, 2017	102.46	103.50	102.12	103.32	1,190,709	+0.47(+0.46%)
Mar 03, 2017	103.18	103.38	102.63	102.85	1,752,127	-0.52(-0.50%)
Mar 02, 2017	102.50	103.54	102.16	103.37	1,665,285	+1.47(+1.44%)
Mar 01, 2017	102.11	102.45	101.69	101.90	1,850,204	+1.11(+1.10%)
Feb 28, 2017	99.81	101.30	99.79	100.79	2,374,624	+2.21(+2.24%)
Feb 27, 2017	99.98	100.42	98.58	98.58	3,722,101	-1.40(-1.40%)
Feb 24, 2017	101.01	101.49	99.98	99.98	1,927,202	-1.72(-1.69%)
Feb 23, 2017	101.76	102.22	101.62	101.70	2,718,374	+0.10(+0.10%)
Feb 22, 2017	101.45	102.24	101.29	101.60	2,138,585	+0.18(+0.18%)
Feb 21, 2017	101.66	102.39	101.39	101.42	2,348,136	+0.01(+0.01%)
Feb 17, 2017		101.41	101.41	101.41	0	-0.07(-0.07%)
Feb 16, 2017	101.29	101.58	101.07	101.48	1,457,854	+0.19(+0.19%)
Feb 15, 2017	100.79	101.33	100.68	101.29	1,119,667	+0.73(+0.73%)
Feb 14, 2017	100.55	100.79	100.26	100.56	967,987	-0.17(-0.17%)
Feb 13, 2017	100.43	100.84	100.42	100.73	1,456,837	+0.58(+0.58%)
Feb 10, 2017	99.80	100.19	99.70	100.15	1,342,557	+0.60(+0.60%)
Feb 09, 2017	99.15	99.78	99.03	99.55	849,922	+0.43(+0.43%)
Feb 08, 2017	98.78	99.18	98.15	99.12	830,189	+0.22(+0.22%)
Feb 07, 2017	98.82	99.20	98.71	98.90	643,207	+0.22(+0.22%)
Feb 06, 2017	98.99	99.15	98.56	98.68	889,749	-0.31(-0.31%)
Feb 03, 2017	98.41	99.25	98.41	98.99	938,646	+0.77(+0.78%)
Feb 02, 2017	98.22	98.59	98.01	98.22	713,186	-0.05(-0.05%)

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.