Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.76	96.83	94.22	94.52	1,383,929	-1.74(-1.81%)
Apr 27, 2018	95.98	96.94	95.45	96.26	711,172	+0.68(+0.71%)
Apr 26, 2018	96.05	96.05	94.46	95.58	889,892	-0.15(-0.16%)
Apr 25, 2018	94.31	95.85	93.97	95.73	963,427	+0.82(+0.86%)
Apr 24, 2018	95.22	95.33	93.78	94.91	1,209,783	-0.02(-0.02%)
Apr 23, 2018	95.22	95.36	94.30	94.93	1,518,245	-0.29(-0.30%)
Apr 20, 2018	97.01	97.67	93.76	95.22	2,052,259	-1.76(-1.81%)
Apr 19, 2018	99.15	99.21	96.32	96.97	2,041,609	-2.60(-2.61%)
Apr 18, 2018	100.21	100.44	99.16	99.58	962,378	-0.31(-0.31%)
Apr 17, 2018	100.31	100.65	99.47	99.88	915,104	-0.33(-0.33%)
Apr 16, 2018	100.25	101.17	98.19	100.21	1,321,984	-1.57(-1.55%)
Apr 13, 2018	102.29	102.29	101.19	101.79	643,577	+0.17(+0.17%)
Apr 12, 2018	102.74	102.83	101.25	101.61	994,787	-0.80(-0.79%)
Apr 11, 2018	102.67	103.35	102.40	102.42	662,677	-0.65(-0.63%)
Apr 10, 2018	104.42	104.44	102.95	103.06	992,432	-0.60(-0.58%)
Apr 09, 2018	102.97	105.11	102.29	103.66	831,182	+0.97(+0.94%)
Apr 06, 2018	102.70	104.80	101.81	102.69	1,762,281	-0.05(-0.05%)
Apr 05, 2018	103.06	103.99	101.47	102.74	1,795,498	+0.25(+0.24%)
Apr 04, 2018	100.02	103.98	99.58	102.49	1,763,028	+1.64(+1.63%)
Apr 03, 2018	99.63	101.50	98.56	100.85	760,488	+1.62(+1.63%)
Apr 02, 2018	102.53	102.74	98.31	99.24	1,288,883	-3.51(-3.42%)
Mar 29, 2018		102.75	102.75	102.75	0	+0.59(+0.58%)
Mar 28, 2018	101.63	103.26	101.42	102.16	1,191,077	+0.74(+0.73%)
Mar 27, 2018	101.39	102.19	100.89	101.42	1,859,011	+0.59(+0.58%)
Mar 26, 2018	99.00	101.00	98.87	100.83	1,341,370	+2.44(+2.48%)
Mar 23, 2018	98.58	100.63	98.22	98.40	1,744,567	+0.40(+0.41%)
Mar 22, 2018	99.37	100.56	97.90	98.00	1,355,739	-1.56(-1.56%)
Mar 21, 2018	102.83	103.57	98.87	99.56	2,637,984	-4.37(-4.20%)
Mar 20, 2018	105.12	105.30	103.51	103.93	957,251	-0.71(-0.68%)
Mar 19, 2018	104.22	106.00	103.99	104.64	890,291	+0.37(+0.36%)
Mar 16, 2018	103.86	105.74	103.80	104.27	1,588,713	+0.82(+0.79%)
Mar 15, 2018	108.42	108.97	103.30	103.44	1,647,335	-4.97(-4.59%)
Mar 14, 2018	109.37	110.51	108.27	108.42	1,209,189	-0.56(-0.52%)
Mar 13, 2018	108.52	109.15	107.39	108.98	1,116,283	+1.01(+0.94%)
Mar 12, 2018	107.54	108.89	107.36	107.97	975,997	+0.32(+0.30%)
Mar 09, 2018	107.71	108.09	106.95	107.65	743,497	+0.21(+0.19%)
Mar 08, 2018	106.94	107.46	105.94	107.44	1,128,293	+0.79(+0.74%)
Mar 07, 2018		107.18		106.65	978,323	-0.80(-0.74%)
Mar 06, 2018	107.71	107.94	106.01	107.45	1,447,582	-0.28(-0.26%)
Mar 05, 2018	106.04	108.00	103.44	107.73	1,184,282	+1.30(+1.22%)
Mar 02, 2018	104.70	106.88	104.70	106.43	1,061,265	+1.28(+1.22%)
Mar 01, 2018	104.44	106.59	104.12	105.14	1,101,572	+0.50(+0.47%)
Feb 28, 2018	105.53	106.25	104.45	104.65	1,339,459	-0.28(-0.27%)
Feb 27, 2018	105.28	107.89	104.93	104.93	1,670,642	-0.31(-0.30%)
Feb 26, 2018	103.02	105.27	102.55	105.24	1,194,372	+2.05(+1.98%)
Feb 23, 2018	102.14	103.21	100.56	103.20	1,747,236	+1.42(+1.39%)
Feb 22, 2018	100.23	101.93	99.98	101.78	1,295,153	+1.67(+1.67%)
Feb 21, 2018	102.92	103.76	100.01	100.11	898,070	-2.53(-2.46%)
Feb 20, 2018	103.02	103.02	101.24	102.63	1,150,655	-0.49(-0.47%)
Feb 16, 2018		103.12	103.12	103.12	0	+1.50(+1.48%)
Feb 15, 2018	100.74	102.34	98.93	101.62	1,683,206	+1.36(+1.36%)
Feb 14, 2018	98.47	100.35	97.04	100.26	1,309,215	+1.09(+1.10%)
Feb 13, 2018	98.37	99.51	97.23	99.17	1,065,225	+0.24(+0.24%)
Feb 12, 2018	99.40	100.00	98.12	98.93	1,077,876	-0.10(-0.10%)
Feb 09, 2018	99.06	99.88	96.76	99.03	1,137,887	+0.95(+0.97%)
Feb 08, 2018	99.04	99.93	98.07	98.08	1,430,561	-0.56(-0.57%)
Feb 07, 2018	98.18	99.76	98.03	98.64	1,629,682	-0.07(-0.08%)
Feb 06, 2018	94.59	99.16	94.11	98.71	1,549,675	+1.74(+1.79%)
Feb 05, 2018	97.95	99.51	96.72	96.98	919,428	-1.90(-1.92%)
Feb 02, 2018	103.11	103.31	98.69	98.88	1,799,983	-4.86(-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.