Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	95.65	95.72	93.14	93.44	1,399,960	-1.72(-1.81%)
Apr 27, 2018	94.88	95.83	94.36	95.16	719,410	+0.67(+0.71%)
Apr 26, 2018	94.95	94.95	93.38	94.49	900,200	-0.15(-0.16%)
Apr 25, 2018	93.23	94.75	92.89	94.64	974,587	+0.81(+0.86%)
Apr 24, 2018	94.13	94.23	92.71	93.82	1,223,797	-0.02(-0.02%)
Apr 23, 2018	94.13	94.27	93.22	93.84	1,535,831	-0.29(-0.30%)
Apr 20, 2018	95.90	96.55	92.69	94.13	2,076,031	-1.74(-1.81%)
Apr 19, 2018	98.01	98.08	95.22	95.86	2,065,257	-2.57(-2.61%)
Apr 18, 2018	99.07	99.29	98.02	98.44	973,526	-0.30(-0.31%)
Apr 17, 2018	99.16	99.50	98.33	98.74	925,703	-0.33(-0.33%)
Apr 16, 2018	99.10	100.02	97.07	99.07	1,337,297	-1.56(-1.55%)
Apr 13, 2018	101.12	101.12	100.03	100.62	651,032	+0.17(+0.17%)
Apr 12, 2018	101.56	101.66	100.09	100.45	1,006,310	-0.79(-0.78%)
Apr 11, 2018	101.50	102.16	101.23	101.25	670,353	-0.64(-0.63%)
Apr 10, 2018	103.22	103.24	101.77	101.88	1,003,928	-0.59(-0.58%)
Apr 09, 2018	101.79	103.91	101.12	102.47	840,810	+0.96(+0.94%)
Apr 06, 2018	101.52	103.60	100.64	101.52	1,782,694	-0.05(-0.05%)
Apr 05, 2018	101.88	102.80	100.30	101.56	1,816,296	+0.25(+0.24%)
Apr 04, 2018	98.87	102.78	98.44	101.32	1,783,450	+1.62(+1.63%)
Apr 03, 2018	98.48	100.34	97.43	99.70	769,297	+1.60(+1.63%)
Apr 02, 2018	101.36	101.56	97.18	98.10	1,303,813	-3.47(-3.42%)
Mar 29, 2018		101.57	101.57	101.57	0	+0.58(+0.58%)
Mar 28, 2018	100.47	102.08	100.26	100.99	1,204,874	+0.73(+0.73%)
Mar 27, 2018	100.23	101.02	99.73	100.26	1,880,544	+0.58(+0.58%)
Mar 26, 2018	97.86	99.84	97.74	99.68	1,356,907	+2.41(+2.48%)
Mar 23, 2018	97.45	99.48	97.09	97.27	1,764,775	+0.39(+0.41%)
Mar 22, 2018	98.23	99.41	96.78	96.88	1,371,443	-1.54(-1.56%)
Mar 21, 2018	101.66	102.38	97.74	98.42	2,668,541	-4.32(-4.20%)
Mar 20, 2018	103.92	104.09	102.33	102.74	968,340	-0.70(-0.68%)
Mar 19, 2018	103.03	104.78	102.80	103.44	900,603	+0.37(+0.36%)
Mar 16, 2018	102.67	104.53	102.61	103.07	1,607,116	+0.81(+0.79%)
Mar 15, 2018	107.17	107.72	102.11	102.26	1,666,417	-4.91(-4.59%)
Mar 14, 2018	108.12	109.25	107.03	107.17	1,223,196	-0.56(-0.52%)
Mar 13, 2018	107.28	107.90	106.16	107.73	1,129,214	+1.00(+0.94%)
Mar 12, 2018	106.31	107.64	106.14	106.73	987,303	+0.32(+0.30%)
Mar 09, 2018	106.48	106.86	105.73	106.41	752,109	+0.20(+0.19%)
Mar 08, 2018	105.72	106.23	104.73	106.21	1,141,363	+0.78(+0.74%)
Mar 07, 2018		105.95		105.43	989,655	-0.79(-0.74%)
Mar 06, 2018	106.48	106.70	104.79	106.22	1,464,350	-0.28(-0.26%)
Mar 05, 2018	104.83	106.77	102.25	106.50	1,198,000	+1.29(+1.22%)
Mar 02, 2018	103.50	105.66	103.50	105.21	1,073,558	+1.27(+1.22%)
Mar 01, 2018	103.24	105.36	102.93	103.94	1,114,332	+0.49(+0.48%)
Feb 28, 2018	104.32	105.03	103.25	103.45	1,354,975	-0.28(-0.27%)
Feb 27, 2018	104.07	106.66	103.73	103.73	1,689,994	-0.31(-0.30%)
Feb 26, 2018	101.83	104.06	101.38	104.04	1,208,207	+2.02(+1.98%)
Feb 23, 2018	100.97	102.03	99.41	102.02	1,767,474	+1.40(+1.39%)
Feb 22, 2018	99.08	100.77	98.84	100.61	1,310,156	+1.66(+1.67%)
Feb 21, 2018	101.75	102.57	98.86	98.96	908,473	-2.50(-2.46%)
Feb 20, 2018	101.83	101.83	100.08	101.46	1,163,984	-0.48(-0.47%)
Feb 16, 2018		101.94	101.94	101.94	0	+1.48(+1.48%)
Feb 15, 2018	99.58	101.17	97.80	100.46	1,702,703	+1.34(+1.36%)
Feb 14, 2018	97.35	99.20	95.93	99.12	1,324,380	+1.08(+1.10%)
Feb 13, 2018	97.24	98.37	96.12	98.03	1,077,564	+0.24(+0.24%)
Feb 12, 2018	98.26	98.85	96.99	97.80	1,090,361	-0.10(-0.10%)
Feb 09, 2018	97.93	98.74	95.65	97.90	1,151,068	+0.94(+0.97%)
Feb 08, 2018	97.90	98.79	96.95	96.95	1,447,132	-0.56(-0.57%)
Feb 07, 2018	97.05	98.62	96.91	97.51	1,648,559	-0.07(-0.08%)
Feb 06, 2018	93.51	98.02	93.03	97.58	1,567,626	+1.72(+1.79%)
Feb 05, 2018	96.83	98.37	95.61	95.87	930,078	-1.88(-1.92%)
Feb 02, 2018	101.93	102.13	97.56	97.75	1,820,832	-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.