Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	101.13	101.34	100.54	100.75	6,928,833	-0.31(-0.31%)
Apr 27, 2017	101.79	101.86	100.85	101.06	9,478,269	-0.63(-0.62%)
Apr 26, 2017	102.59	102.69	101.69	101.69	10,752,302	-0.66(-0.64%)
Apr 25, 2017	102.34	102.87	101.89	102.34	11,466,756	-0.35(-0.34%)
Apr 24, 2017	103.73	104.01	102.48	102.69	13,980,035	+0.00(+0.00%)
Apr 21, 2017	105.19	105.58	102.34	102.69	20,819,240	-2.50(-2.38%)
Apr 20, 2017	104.43	106.13	104.36	105.19	10,668,329	+0.94(+0.90%)
Apr 19, 2017	103.87	104.47	103.81	104.26	7,652,582	+0.56(+0.54%)
Apr 18, 2017	102.87	103.91	102.80	103.70	7,397,118	+0.70(+0.67%)
Apr 17, 2017	102.94	103.21	102.69	103.00	6,265,929	+0.28(+0.27%)
Apr 13, 2017	103.21	103.56	102.69	102.73	5,754,466	-0.73(-0.71%)
Apr 12, 2017	103.84	103.91	103.04	103.46	7,779,669	-0.94(-0.90%)
Apr 11, 2017	104.26	104.60	103.70	104.39	6,341,972	+0.10(+0.10%)
Apr 10, 2017	104.50	105.06	104.12	104.29	5,324,833	+0.07(+0.07%)
Apr 07, 2017	103.98	104.92	103.98	104.22	5,460,305	+0.21(+0.20%)
Apr 06, 2017	104.26	104.86	103.98	104.01	6,201,030	-0.14(-0.13%)
Apr 05, 2017	104.57	105.72	104.08	104.15	7,434,204	-0.17(-0.17%)
Apr 04, 2017	103.91	104.57	103.21	104.33	7,210,248	+0.49(+0.47%)
Apr 03, 2017	103.42	104.26	103.37	103.84	8,607,314	+0.28(+0.27%)
Mar 31, 2017	103.77	104.39	103.35	103.56	14,616,802	-0.24(-0.24%)
Mar 30, 2017	103.08	104.22	102.97	103.81	10,347,934	+0.66(+0.64%)
Mar 29, 2017	102.59	103.25	102.38	103.14	7,930,089	+0.21(+0.20%)
Mar 28, 2017	101.86	103.32	101.65	102.94	8,013,101	+0.63(+0.61%)
Mar 27, 2017	102.34	102.55	101.65	102.31	8,340,222	-0.97(-0.94%)
Mar 24, 2017	102.83	103.60	102.62	103.28	8,022,590	+0.35(+0.34%)
Mar 23, 2017	102.52	103.32	102.10	102.94	7,100,144	+0.31(+0.30%)
Mar 22, 2017	102.73	103.25	101.86	102.62	7,481,747	+0.49(+0.48%)
Mar 21, 2017	103.77	103.77	101.96	102.14	7,720,266	-1.22(-1.18%)
Mar 20, 2017	103.91	103.98	103.18	103.35	5,432,017	-0.49(-0.47%)
Mar 17, 2017	103.73	104.39	103.46	103.84	12,557,196	+0.45(+0.44%)
Mar 16, 2017	103.56	103.63	102.94	103.39	6,102,341	-0.03(-0.03%)
Mar 15, 2017	102.69	103.67	102.52	103.42	7,233,963	+0.76(+0.74%)
Mar 14, 2017	103.42	103.53	102.42	102.66	6,559,817	-1.11(-1.07%)
Mar 13, 2017	105.06	105.16	103.53	103.77	8,686,599	-1.46(-1.39%)
Mar 10, 2017	103.70	105.75	102.97	105.23	17,038,328	+2.16(+2.09%)
Mar 09, 2017	103.39	103.67	102.73	103.08	7,463,855	-0.49(-0.47%)
Mar 08, 2017	103.87	104.05	103.32	103.56	9,296,314	-0.21(-0.20%)
Mar 07, 2017	104.01	104.20	103.53	103.77	8,623,317	-0.49(-0.47%)
Mar 06, 2017	104.26	104.53	103.98	104.26	6,738,872	-0.42(-0.40%)
Mar 03, 2017		105.00	104.43	104.67	5,753,498	-0.24(-0.23%)
Mar 02, 2017	105.06	105.06	104.26	104.92	7,948,062	+0.00(+0.00%)
Mar 01, 2017	104.19	105.47	103.63	104.92	10,601,416	+1.32(+1.28%)
Feb 28, 2017	104.22	104.53	103.11	103.60	11,249,359	-0.45(-0.43%)
Feb 27, 2017	104.43	104.77	103.91	104.05	6,765,819	-0.87(-0.83%)
Feb 24, 2017	103.70	104.92	103.49	104.92	7,862,453	+0.59(+0.57%)
Feb 23, 2017	104.39	104.53	103.73	104.33	8,329,175	+2.92(+2.88%)
Feb 22, 2017	102.04	102.14	101.17	101.41	9,008,322	-0.63(-0.62%)
Feb 21, 2017	101.67	102.28	101.44	102.04	9,039,631	+0.50(+0.49%)
Feb 17, 2017		101.54	101.54	101.54	0	-0.27(-0.26%)
Feb 16, 2017	101.47	101.87	101.31	101.81	7,756,116	+0.33(+0.33%)
Feb 15, 2017	101.27	101.47	100.91	101.47	7,615,818	+0.23(+0.23%)
Feb 14, 2017	100.74	101.24	100.03	101.24	10,476,053	+0.80(+0.80%)
Feb 13, 2017	99.90	100.50	99.40	100.44	11,072,093	+1.07(+1.08%)
Feb 10, 2017	99.43	99.47	98.80	99.37	6,815,477	+0.43(+0.44%)
Feb 09, 2017	98.40	99.30	98.50	98.93	6,478,724	+0.53(+0.54%)
Feb 08, 2017	98.66	98.76	97.83	98.40	9,612,585	-0.43(-0.44%)
Feb 07, 2017	99.47	99.67	98.73	98.83	7,111,195	-0.33(-0.34%)
Feb 06, 2017	99.23	99.47	98.87	99.17	7,094,747	-0.13(-0.13%)
Feb 03, 2017	99.60	99.63	98.76	99.30	9,303,120	+0.07(+0.07%)
Feb 02, 2017	98.90	99.33	98.63	99.23	6,492,242	-0.03(-0.03%)

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.