Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	101.83	101.83	99.28	100.08	834,272	-1.97(-1.93%)
Apr 27, 2017	102.44	102.92	101.43	102.05	709,500	-0.43(-0.42%)
Apr 26, 2017	102.13	103.74	101.84	102.48	876,733	+0.58(+0.56%)
Apr 25, 2017	101.46	102.20	100.49	101.91	1,108,525	+0.56(+0.55%)
Apr 24, 2017	99.08	101.97	99.01	101.35	1,973,421	+4.01(+4.12%)
Apr 21, 2017	99.77	100.14	97.12	97.34	1,535,899	-3.12(-3.11%)
Apr 20, 2017	99.08	100.61	98.88	100.46	1,511,209	+1.94(+1.97%)
Apr 19, 2017	99.00	99.55	98.40	98.52	819,625	-0.07(-0.07%)
Apr 18, 2017	98.59	99.63	98.07	98.59	894,924	-0.42(-0.42%)
Apr 17, 2017	99.09	99.60	98.64	99.00	1,128,316	+0.13(+0.13%)
Apr 13, 2017	100.47	101.00	98.54	98.87	1,342,549	-1.39(-1.38%)
Apr 12, 2017	100.32	100.89	99.87	100.26	983,227	-0.15(-0.15%)
Apr 11, 2017	100.75	100.89	99.72	100.41	860,297	-0.28(-0.28%)
Apr 10, 2017	101.07	102.74	100.60	100.69	788,923	-0.26(-0.25%)
Apr 07, 2017	100.96	101.91	100.75	100.94	1,339,476	-0.07(-0.07%)
Apr 06, 2017	101.42	102.87	100.72	101.01	861,981	-0.01(-0.01%)
Apr 05, 2017	101.00	102.63	100.76	101.02	830,075	+0.20(+0.20%)
Apr 04, 2017	102.57	103.03	100.41	100.83	965,583	-1.39(-1.36%)
Apr 03, 2017	102.51	103.27	101.71	102.21	801,235	-0.29(-0.28%)
Mar 31, 2017	102.56	102.94	102.00	102.50	781,787	-0.15(-0.15%)
Mar 30, 2017	102.45	103.30	101.15	102.65	763,047	-0.22(-0.21%)
Mar 29, 2017	100.86	103.30	100.20	102.87	1,059,406	+1.14(+1.12%)
Mar 28, 2017	100.68	102.15	100.57	101.73	1,067,534	+1.18(+1.17%)
Mar 27, 2017	99.40	101.55	99.25	100.55	1,722,087	+0.55(+0.55%)
Mar 24, 2017	97.63	101.15	97.95	99.99	2,544,368	+2.37(+2.43%)
Mar 23, 2017	98.47	99.06	96.54	97.63	4,961,847	+7.63(+8.48%)
Mar 22, 2017	91.52	91.73	88.68	90.00	2,401,907	-1.81(-1.97%)
Mar 21, 2017	92.69	93.05	90.48	91.81	1,386,336	-0.89(-0.96%)
Mar 20, 2017	93.56	94.05	92.00	92.70	932,521	-1.06(-1.13%)
Mar 17, 2017	93.47	94.11	92.13	93.76	1,261,313	+0.81(+0.87%)
Mar 16, 2017	91.41	94.30	90.67	92.95	1,378,850	+1.43(+1.56%)
Mar 15, 2017	91.26	91.93	89.87	91.52	1,163,038	+0.86(+0.95%)
Mar 14, 2017	90.34	91.46	90.26	90.66	760,979	+0.58(+0.65%)
Mar 13, 2017	90.66	91.12	89.22	90.08	795,537	-0.19(-0.21%)
Mar 10, 2017	90.72	91.50	90.08	90.27	832,103	-0.02(-0.02%)
Mar 09, 2017	90.33	90.97	89.65	90.29	659,810	-0.25(-0.27%)
Mar 08, 2017	89.32	90.87	88.99	90.53	660,227	+1.62(+1.83%)
Mar 07, 2017	88.73	89.48	88.06	88.91	692,272	-0.45(-0.50%)
Mar 06, 2017	89.07	89.95	88.70	89.35	1,347,240	+0.11(+0.12%)
Mar 03, 2017	91.42	91.99	88.92	89.24	963,696	-1.81(-1.99%)
Mar 02, 2017	91.20	91.50	90.11	91.06	1,276,052	-0.32(-0.35%)
Mar 01, 2017	91.61	91.95	90.12	91.37	1,145,082	+0.63(+0.70%)
Feb 28, 2017	91.08	91.56	90.07	90.74	972,340	-0.72(-0.79%)
Feb 27, 2017	90.58	92.06	90.58	91.46	737,210	+0.75(+0.83%)
Feb 24, 2017	89.87	92.44	89.15	90.71	2,228,895	+0.80(+0.89%)
Feb 23, 2017	90.60	92.13	89.63	89.91	1,600,596	-0.62(-0.69%)
Feb 22, 2017	89.41	90.62	89.18	90.53	700,694	+1.17(+1.31%)
Feb 21, 2017	89.37	90.62	89.13	89.37	744,950	-0.07(-0.08%)
Feb 17, 2017		89.44	89.44	89.44	0	+1.93(+2.21%)
Feb 16, 2017	89.37	89.41	87.20	87.50	918,377	-1.48(-1.66%)
Feb 15, 2017	89.11	89.55	88.46	88.98	966,563	-0.40(-0.44%)
Feb 14, 2017	88.04	90.63	88.04	89.38	1,135,029	+1.32(+1.50%)
Feb 13, 2017	89.29	89.75	88.00	88.06	969,041	-1.18(-1.32%)
Feb 10, 2017	87.22	89.45	86.85	89.24	1,542,829	+2.90(+3.36%)
Feb 09, 2017	86.34	88.32	86.31	86.34	1,382,141	+0.00(+0.00%)
Feb 08, 2017	84.84	86.36	83.70	86.34	2,873,915	+1.69(+2.00%)
Feb 07, 2017	87.18	87.48	84.35	84.64	1,868,383	-2.92(-3.34%)
Feb 06, 2017	86.79	88.48	86.28	87.56	777,872	+0.85(+0.98%)
Feb 03, 2017	88.09	88.09	85.33	86.71	1,744,636	-1.81(-2.05%)
Feb 02, 2017	87.73	89.87	87.23	88.52	1,086,007	-0.47(-0.52%)

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.