Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	99.58	100.72	97.44	97.58	538,908	-1.72(-1.73%)
Apr 27, 2018	102.82	103.53	98.39	99.29	655,409	-2.81(-2.75%)
Apr 26, 2018	100.20	102.68	99.06	102.11	787,770	+3.43(+3.48%)
Apr 25, 2018	101.01	101.39	94.44	98.68	1,099,170	+0.57(+0.58%)
Apr 24, 2018	102.20	103.15	97.72	98.10	865,838	-2.91(-2.88%)
Apr 23, 2018	101.15	103.25	100.34	101.01	641,754	+0.24(+0.24%)
Apr 20, 2018	100.25	102.52	99.72	100.77	1,193,094	+0.09(+0.09%)
Apr 19, 2018	110.35	111.35	100.25	100.68	1,511,620	-10.43(-9.39%)
Apr 18, 2018	115.92	116.11	110.18	111.11	1,032,707	-5.38(-4.62%)
Apr 17, 2018	113.64	117.00	113.40	116.50	481,349	+4.00(+3.56%)
Apr 16, 2018	112.44	113.25	110.94	112.49	359,292	+1.00(+0.90%)
Apr 13, 2018	113.16	113.16	110.83	111.49	488,172	-0.48(-0.43%)
Apr 12, 2018	111.73	112.54	111.02	111.97	497,576	+1.43(+1.29%)
Apr 11, 2018	110.02	112.25	109.78	110.54	435,376	-0.33(-0.30%)
Apr 10, 2018	108.68	112.25	107.68	110.87	507,980	+4.48(+4.21%)
Apr 09, 2018	106.63	110.21	106.06	106.39	542,391	+1.19(+1.13%)
Apr 06, 2018	106.54	108.01	104.49	105.20	551,553	-2.95(-2.73%)
Apr 05, 2018	107.68	109.30	106.69	108.16	677,569	+1.14(+1.07%)
Apr 04, 2018	103.53	107.35	102.44	107.01	571,075	-0.14(-0.13%)
Apr 03, 2018	106.68	107.39	104.39	107.16	657,044	+1.67(+1.58%)
Apr 02, 2018	109.68	110.54	104.39	105.49	543,893	-4.72(-4.28%)
Mar 29, 2018		110.21	110.21	110.21	0	+4.10(+3.86%)
Mar 28, 2018	109.35	109.35	104.54	106.11	719,771	-3.33(-3.05%)
Mar 27, 2018	116.83	116.83	108.35	109.44	677,923	-6.62(-5.71%)
Mar 26, 2018	112.68	116.26	111.54	116.07	591,373	+5.67(+5.14%)
Mar 23, 2018	116.07	116.07	110.30	110.40	557,662	-6.10(-5.24%)
Mar 22, 2018	118.50	119.83	116.35	116.50	635,133	-3.05(-2.55%)
Mar 21, 2018	118.07	121.19	117.35	119.54	451,641	+1.48(+1.25%)
Mar 20, 2018	117.83	118.88	117.07	118.07	278,278	+0.62(+0.53%)
Mar 19, 2018	116.73	117.88	113.68	117.45	644,805	-0.29(-0.24%)
Mar 16, 2018	117.40	118.73	116.73	117.73	684,041	+0.29(+0.24%)
Mar 15, 2018	118.21	118.31	116.36	117.45	368,494	+0.00(+0.00%)
Mar 14, 2018	118.11	118.88	116.40	117.45	317,361	-0.05(-0.04%)
Mar 13, 2018	120.31	120.78	116.97	117.50	531,834	-1.76(-1.48%)
Mar 12, 2018	119.64	122.24	117.50	119.26	403,816	+0.29(+0.24%)
Mar 09, 2018	116.50	119.02	116.16	118.97	616,769	+3.62(+3.14%)
Mar 08, 2018	114.45	115.73	113.59	115.35	396,011	+1.57(+1.38%)
Mar 07, 2018		114.88	111.40	113.78	591,203	+0.48(+0.42%)
Mar 06, 2018	109.78	113.40	109.78	113.30	606,324	+4.19(+3.84%)
Mar 05, 2018	108.25	109.88	106.54	109.11	402,201	+0.09(+0.09%)
Mar 02, 2018	106.25	109.30	104.63	109.02	513,026	+1.76(+1.64%)
Mar 01, 2018	105.87	108.39	104.87	107.25	688,116	+1.14(+1.08%)
Feb 28, 2018	107.44	108.78	106.06	106.11	507,956	-0.86(-0.80%)
Feb 27, 2018	108.68	109.78	106.87	106.97	585,777	-1.43(-1.32%)
Feb 26, 2018	107.63	109.30	106.39	108.39	510,674	+0.95(+0.89%)
Feb 23, 2018	107.44	107.49	105.49	107.44	424,375	+1.27(+1.19%)
Feb 22, 2018	107.70	108.65	104.89	106.17	642,934	-0.57(-0.53%)
Feb 21, 2018	109.98	110.08	106.65	106.75	642,308	-2.43(-2.22%)
Feb 20, 2018	104.27	110.88	103.46	109.17	750,344	+4.52(+4.32%)
Feb 16, 2018		104.65	104.65	104.65	0	-1.05(-0.99%)
Feb 15, 2018	103.56	106.27	101.75	105.70	701,816	+3.38(+3.30%)
Feb 14, 2018	96.19	102.77	96.09	102.32	473,283	+5.47(+5.65%)
Feb 13, 2018	98.04	99.71	94.85	96.85	439,769	-1.28(-1.31%)
Feb 12, 2018	96.19	98.90	94.90	98.14	513,561	+3.09(+3.25%)
Feb 09, 2018	93.62	96.00	89.72	95.04	856,391	+2.71(+2.94%)
Feb 08, 2018		100.11	92.24	92.33	1,117,386	-6.14(-6.23%)
Feb 07, 2018	101.80	101.80	97.57	98.47	827,137	-3.52(-3.45%)
Feb 06, 2018	96.76	103.03	96.09	101.99	1,053,659	+1.36(+1.35%)
Feb 05, 2018	99.99	103.32	99.33	100.63	1,106,712	-0.83(-0.82%)
Feb 02, 2018	103.23	103.23	99.52	101.47	756,123	-2.33(-2.24%)

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.