Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	98.46	99.58	95.28	96.60	537,845	-1.65(-1.68%)
Apr 27, 2018	99.39	99.39	96.15	98.25	287,743	-0.70(-0.71%)
Apr 26, 2018	96.63	99.21	96.52	98.95	337,503	+2.43(+2.52%)
Apr 25, 2018	100.75	100.75	95.81	96.52	690,473	-4.40(-4.36%)
Apr 24, 2018	104.47	104.80	100.47	100.92	486,183	-3.40(-3.26%)
Apr 23, 2018	104.70	105.21	103.36	104.32	284,931	+0.15(+0.14%)
Apr 20, 2018	104.84	105.32	103.66	104.17	375,074	-1.01(-0.96%)
Apr 19, 2018	105.53	106.13	103.57	105.18	342,017	-1.05(-0.99%)
Apr 18, 2018	106.70	107.34	104.64	106.23	280,369	-0.48(-0.45%)
Apr 17, 2018	105.01	106.94	104.60	106.71	264,696	+2.12(+2.03%)
Apr 16, 2018	103.91	105.18	103.40	104.58	223,193	+1.23(+1.19%)
Apr 13, 2018	105.22	105.47	102.31	103.35	294,193	-1.08(-1.03%)
Apr 12, 2018	103.81	105.07	102.58	104.43	281,582	+1.34(+1.30%)
Apr 11, 2018	101.14	103.73	100.43	103.09	465,963	+1.54(+1.52%)
Apr 10, 2018	99.61	101.91	98.16	101.55	906,081	+2.89(+2.93%)
Apr 09, 2018	97.22	99.69	96.81	98.66	348,718	+2.03(+2.10%)
Apr 06, 2018	97.85	98.85	96.38	96.63	343,731	-1.87(-1.89%)
Apr 05, 2018	100.57	102.28	97.64	98.49	298,217	-1.69(-1.69%)
Apr 04, 2018	97.60	100.45	97.51	100.18	362,781	+1.12(+1.13%)
Apr 03, 2018	100.22	101.23	96.71	99.06	492,629	-0.85(-0.86%)
Apr 02, 2018	102.65	102.99	98.68	99.91	431,330	-3.12(-3.03%)
Mar 29, 2018		103.03	103.03	103.03	0	+1.97(+1.94%)
Mar 28, 2018	101.98	101.98	98.58	101.07	419,445	-0.76(-0.75%)
Mar 27, 2018	105.65	106.28	101.05	101.83	579,736	-3.52(-3.34%)
Mar 26, 2018	102.15	105.63	100.75	105.35	443,877	+4.75(+4.72%)
Mar 23, 2018	100.82	103.21	100.44	100.61	386,537	-0.37(-0.37%)
Mar 22, 2018	103.68	103.99	100.75	100.98	546,065	-3.16(-3.04%)
Mar 21, 2018	104.49	105.52	103.68	104.14	337,668	-0.49(-0.47%)
Mar 20, 2018	105.47	105.68	104.26	104.64	483,359	-0.41(-0.39%)
Mar 19, 2018	106.36	106.90	102.94	105.05	939,553	-2.16(-2.01%)
Mar 16, 2018	110.88	111.62	105.60	107.20	1,870,614	-3.78(-3.41%)
Mar 15, 2018	112.41	112.45	110.67	110.99	333,364	-0.74(-0.66%)
Mar 14, 2018	111.82	113.51	110.42	111.73	689,918	+0.62(+0.56%)
Mar 13, 2018	114.16	115.28	110.79	111.10	596,973	-2.82(-2.48%)
Mar 12, 2018	111.70	114.42	110.42	113.92	785,615	+4.11(+3.74%)
Mar 09, 2018	109.96	110.91	109.17	109.82	563,095	+0.84(+0.77%)
Mar 08, 2018	105.17	109.64	105.17	108.98	924,015	+4.14(+3.95%)
Mar 07, 2018		105.58		104.84	726,851	+1.37(+1.32%)
Mar 06, 2018	102.00	103.64	100.87	103.47	600,727	+2.13(+2.11%)
Mar 05, 2018	99.10	102.47	98.58	101.34	486,369	+2.15(+2.16%)
Mar 02, 2018	96.18	99.73	95.49	99.20	620,849	+2.79(+2.89%)
Mar 01, 2018	94.81	96.64	93.94	96.41	588,812	+1.65(+1.74%)
Feb 28, 2018	94.57	96.33	94.33	94.75	418,883	+0.31(+0.32%)
Feb 27, 2018	94.33	95.71	94.33	94.45	497,568	-0.76(-0.80%)
Feb 26, 2018	96.38	96.98	94.83	95.21	337,242	-0.74(-0.77%)
Feb 23, 2018	96.69	97.00	94.39	95.95	451,985	-1.07(-1.11%)
Feb 22, 2018	96.38	98.69	95.27	97.02	333,228	-0.51(-0.52%)
Feb 21, 2018	97.07	99.69	96.70	97.53	339,105	+0.52(+0.53%)
Feb 20, 2018	97.36	98.66	96.65	97.01	278,040	-1.02(-1.04%)
Feb 16, 2018		98.03	98.03	98.03	0	-0.02(-0.03%)
Feb 15, 2018	99.11	99.15	97.36	98.05	220,008	-0.04(-0.04%)
Feb 14, 2018	94.38	98.57	94.38	98.10	369,629	+2.94(+3.09%)
Feb 13, 2018	94.71	97.19	94.04	95.16	288,442	+0.07(+0.08%)
Feb 12, 2018	94.04	95.93	93.33	95.08	263,810	+1.47(+1.57%)
Feb 09, 2018	94.33	94.85	90.87	93.62	437,888	+0.04(+0.05%)
Feb 08, 2018	96.46	97.52	93.57	93.57	460,416	-2.35(-2.45%)
Feb 07, 2018	96.19	98.35	95.14	95.92	637,998	-0.19(-0.20%)
Feb 06, 2018	93.98	96.61	93.61	96.11	628,167	-0.66(-0.68%)
Feb 05, 2018	97.50	99.76	95.32	96.77	508,094	-1.21(-1.24%)
Feb 02, 2018	98.85	99.88	97.90	97.98	358,504	-1.71(-1.71%)

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.