Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	104.88	105.20	101.26	101.66	675,031	-3.06(-2.93%)
Apr 27, 2018	105.12	106.11	104.72	104.72	530,286	-0.32(-0.30%)
Apr 26, 2018	105.38	105.59	104.40	105.04	414,285	-0.34(-0.32%)
Apr 25, 2018	104.47	106.11	104.17	105.38	324,672	+0.78(+0.75%)
Apr 24, 2018	106.42	106.74	103.98	104.59	669,096	-1.38(-1.30%)
Apr 23, 2018	106.47	106.84	105.81	105.97	217,562	+0.02(+0.02%)
Apr 20, 2018	108.73	108.99	105.64	105.95	329,547	-2.74(-2.52%)
Apr 19, 2018	109.56	109.98	108.49	108.69	280,655	-1.09(-0.99%)
Apr 18, 2018	110.07	110.58	109.76	109.78	243,939	-0.13(-0.11%)
Apr 17, 2018	109.98	110.81	108.96	109.91	603,447	+0.40(+0.37%)
Apr 16, 2018	108.42	110.01	107.97	109.51	577,595	+1.50(+1.39%)
Apr 13, 2018	109.23	109.23	107.32	108.00	367,125	-1.04(-0.95%)
Apr 12, 2018	108.53	109.36	107.97	109.05	329,835	+0.92(+0.85%)
Apr 11, 2018	108.06	108.58	107.41	108.12	359,463	-0.03(-0.02%)
Apr 10, 2018	107.84	108.80	107.11	108.15	454,170	+1.17(+1.09%)
Apr 09, 2018	106.86	108.90	106.35	106.98	364,097	+0.45(+0.43%)
Apr 06, 2018	107.50	108.48	105.69	106.53	829,276	-1.41(-1.31%)
Apr 05, 2018	109.44	109.44	107.81	107.94	728,453	-0.73(-0.67%)
Apr 04, 2018	106.22	109.27	105.92	108.67	624,046	+1.76(+1.65%)
Apr 03, 2018	106.57	107.63	105.64	106.90	500,427	+0.76(+0.72%)
Apr 02, 2018	108.21	108.62	105.57	106.14	456,590	-2.09(-1.93%)
Mar 29, 2018		108.23	108.23	108.23	0	+1.99(+1.87%)
Mar 28, 2018	106.53	107.06	105.99	106.24	372,305	-0.32(-0.30%)
Mar 27, 2018	108.08	108.61	106.11	106.56	525,149	-1.04(-0.97%)
Mar 26, 2018	106.95	107.71	105.73	107.60	521,928	+1.70(+1.61%)
Mar 23, 2018	107.62	108.01	105.72	105.90	420,063	-1.48(-1.38%)
Mar 22, 2018	108.58	109.56	107.33	107.38	320,130	-1.45(-1.34%)
Mar 21, 2018	109.50	109.90	108.07	108.83	510,339	-0.99(-0.90%)
Mar 20, 2018	109.89	110.39	108.68	109.82	399,248	-0.07(-0.06%)
Mar 19, 2018	110.13	110.39	109.23	109.88	199,834	-0.26(-0.24%)
Mar 16, 2018	109.74	110.82	109.62	110.14	715,603	+0.60(+0.55%)
Mar 15, 2018	110.89	111.09	109.15	109.54	298,891	-1.04(-0.94%)
Mar 14, 2018	111.77	112.19	110.34	110.58	257,411	-0.80(-0.72%)
Mar 13, 2018	112.92	113.13	111.10	111.38	866,337	-1.24(-1.10%)
Mar 12, 2018	111.68	112.97	111.68	112.62	489,362	+1.28(+1.15%)
Mar 09, 2018	110.97	111.78	110.18	111.34	327,670	+0.96(+0.87%)
Mar 08, 2018	112.38	112.38	110.03	110.38	490,096	-1.59(-1.42%)
Mar 07, 2018		112.92		111.96	531,966	+0.31(+0.28%)
Mar 06, 2018	110.23	111.69	109.20	111.66	632,086	+1.75(+1.59%)
Mar 05, 2018	109.08	110.82	108.95	109.91	360,123	+0.28(+0.26%)
Mar 02, 2018	106.98	109.78	106.98	109.62	287,477	+1.88(+1.74%)
Mar 01, 2018	108.93	110.10	107.05	107.75	487,466	-1.41(-1.29%)
Feb 28, 2018	110.01	110.41	108.70	109.16	571,538	-0.32(-0.29%)
Feb 27, 2018	108.76	110.42	108.46	109.47	586,088	+0.66(+0.61%)
Feb 26, 2018	108.11	109.19	107.62	108.81	276,378	+1.25(+1.16%)
Feb 23, 2018	107.59	107.70	106.73	107.56	285,305	+0.59(+0.55%)
Feb 22, 2018				106.98	322,704	+0.84(+0.80%)
Feb 21, 2018	107.95	107.96	106.02	106.13	523,644	-1.86(-1.73%)
Feb 20, 2018	109.05	109.33	107.49	108.00	491,251	-1.56(-1.43%)
Feb 16, 2018		109.56	109.56	109.56	0	+0.26(+0.24%)
Feb 15, 2018	108.93	109.53	107.54	109.30	537,242	+0.69(+0.63%)
Feb 14, 2018	106.93	108.69	106.71	108.61	318,960	+1.35(+1.26%)
Feb 13, 2018	107.74	108.09	106.29	107.26	492,822	-0.92(-0.85%)
Feb 12, 2018	107.62	108.87	106.09	108.18	503,185	+1.24(+1.16%)
Feb 09, 2018	107.58	108.25	105.15	106.94	528,216	+0.34(+0.32%)
Feb 08, 2018	109.86	110.08	106.58	106.60	554,653	-2.75(-2.51%)
Feb 07, 2018	108.78	110.91	108.73	109.35	491,753	+0.48(+0.44%)
Feb 06, 2018	107.23	109.86	106.37	108.87	1,053,746	-1.52(-1.38%)
Feb 05, 2018	112.88	113.56	110.11	110.39	404,296	-2.64(-2.34%)
Feb 02, 2018	113.18	115.34	112.39	113.03	813,227	-1.80(-1.57%)

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.