Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.16	96.23	95.14	95.19	54,996	-0.08(-0.08%)
Apr 27, 2018	94.94	95.34	94.42	95.27	38,023	+0.47(+0.50%)
Apr 26, 2018	93.84	94.89	93.84	94.79	45,138	+0.75(+0.79%)
Apr 25, 2018	94.20	94.20	93.18	94.05	38,692	-0.56(-0.59%)
Apr 24, 2018	96.01	96.36	94.20	94.61	51,178	+0.27(+0.29%)
Apr 23, 2018	94.70	94.94	94.07	94.34	82,591	-0.41(-0.44%)
Apr 20, 2018	95.52	95.52	94.35	94.75	44,359	-1.47(-1.52%)
Apr 19, 2018	96.85	97.02	95.83	96.22	49,058	+0.11(+0.11%)
Apr 18, 2018	95.44	96.28	95.32	96.11	46,263	-0.11(-0.12%)
Apr 17, 2018	95.21	96.43	95.21	96.23	65,775	+0.33(+0.34%)
Apr 16, 2018	95.47	95.93	95.06	95.90	69,639	-0.56(-0.58%)
Apr 13, 2018	97.66	97.83	96.04	96.46	43,756	-1.77(-1.80%)
Apr 12, 2018	97.69	98.49	97.69	98.23	63,991	+0.19(+0.20%)
Apr 11, 2018	97.82	98.58	97.62	98.04	71,679	-0.17(-0.17%)
Apr 10, 2018	97.65	98.40	97.32	98.20	63,056	+2.80(+2.94%)
Apr 09, 2018	95.43	96.53	95.10	95.40	54,753	+1.30(+1.38%)
Apr 06, 2018	95.08	96.07	93.58	94.10	84,448	-2.43(-2.52%)
Apr 05, 2018	96.72	97.38	96.08	96.53	45,658	+0.36(+0.37%)
Apr 04, 2018	93.13	96.23	93.08	96.17	69,840	+0.17(+0.17%)
Apr 03, 2018	96.17	96.29	95.10	96.01	44,680	+1.05(+1.11%)
Apr 02, 2018	96.66	97.00	93.91	94.95	121,801	-2.28(-2.35%)
Mar 29, 2018		97.24	97.24	97.24	0	+1.57(+1.64%)
Mar 28, 2018	95.88	96.24	94.71	95.66	73,163	-0.98(-1.01%)
Mar 27, 2018	98.98	99.01	96.17	96.64	99,912	-2.03(-2.06%)
Mar 26, 2018	97.90	98.85	96.64	98.67	109,007	+3.65(+3.85%)
Mar 23, 2018	97.04	97.07	94.93	95.01	93,252	-2.04(-2.10%)
Mar 22, 2018	98.86	99.69	96.94	97.05	110,880	-5.02(-4.91%)
Mar 21, 2018	101.84	102.59	101.47	102.07	105,919	-1.05(-1.01%)
Mar 20, 2018	102.53	103.31	101.76	103.11	42,445	+1.84(+1.82%)
Mar 19, 2018	102.12	102.16	100.72	101.27	45,012	-1.53(-1.49%)
Mar 16, 2018	102.51	102.95	102.30	102.80	126,585	+0.09(+0.08%)
Mar 15, 2018	102.75	103.27	102.21	102.71	111,956	+1.13(+1.12%)
Mar 14, 2018	102.01	102.14	100.81	101.58	42,016	+0.84(+0.84%)
Mar 13, 2018	102.71	102.78	100.50	100.73	60,014	-1.70(-1.66%)
Mar 12, 2018	102.43	102.74	101.80	102.44	65,268	+0.23(+0.22%)
Mar 09, 2018	100.79	102.21	100.75	102.21	54,935	+2.44(+2.45%)
Mar 08, 2018	99.97	99.97	99.27	99.77	91,263	+0.61(+0.62%)
Mar 07, 2018		99.23	97.94	99.15	76,398	+0.12(+0.12%)
Mar 06, 2018	99.43	99.59	98.51	99.03	223,946	+1.00(+1.02%)
Mar 05, 2018	96.45	98.19	96.39	98.03	117,259	-0.04(-0.04%)
Mar 02, 2018	96.60	98.19	95.67	98.07	66,260	-0.14(-0.14%)
Mar 01, 2018	99.70	100.04	97.44	98.21	114,364	-0.06(-0.06%)
Feb 28, 2018	99.71	99.81	98.15	98.27	95,054	-1.45(-1.45%)
Feb 27, 2018	101.45	101.61	99.63	99.72	203,615	-3.67(-3.55%)
Feb 26, 2018	102.83	103.39	102.15	103.39	68,513	+0.83(+0.81%)
Feb 23, 2018	101.88	102.57	101.37	102.57	65,151	+1.76(+1.74%)
Feb 22, 2018			100.63	100.81	63,836	-0.04(-0.04%)
Feb 21, 2018	101.70	103.07	100.81	100.86	64,384	+0.90(+0.90%)
Feb 20, 2018	99.19	100.49	99.06	99.96	48,949	-0.80(-0.79%)
Feb 16, 2018		100.76	100.76	100.76	0	-0.15(-0.15%)
Feb 15, 2018	100.70	101.50	100.14	100.91	94,843	+2.25(+2.28%)
Feb 14, 2018	95.68	98.80	95.68	98.66	130,388	+2.95(+3.08%)
Feb 13, 2018	94.77	95.94	94.68	95.71	412,538	+0.68(+0.71%)
Feb 12, 2018	94.34	95.55	93.73	95.03	104,914	+1.57(+1.68%)
Feb 09, 2018	92.92	94.11	90.33	93.46	232,842	+0.54(+0.58%)
Feb 08, 2018	96.94	96.94	92.84	92.92	130,890	-4.02(-4.15%)
Feb 07, 2018	97.68	99.00	96.92	96.95	174,952	-3.78(-3.75%)
Feb 06, 2018	96.67	101.93	96.63	100.72	186,158	+0.70(+0.70%)
Feb 05, 2018	102.09	103.37	98.68	100.02	196,407	-1.85(-1.82%)
Feb 02, 2018	103.97	104.56	101.71	101.88	169,914	-1.69(-1.63%)

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.