Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	99.61	100.75	97.46	97.61	538,753	-1.72(-1.73%)
Apr 27, 2018	102.85	103.56	98.42	99.32	655,220	-2.81(-2.75%)
Apr 26, 2018	100.23	102.71	99.09	102.14	787,542	+3.43(+3.48%)
Apr 25, 2018	101.04	101.42	94.47	98.70	1,098,852	+0.57(+0.58%)
Apr 24, 2018	102.23	103.18	97.75	98.13	865,588	-2.91(-2.88%)
Apr 23, 2018	101.18	103.28	100.37	101.04	641,569	+0.24(+0.24%)
Apr 20, 2018	100.28	102.55	99.75	100.80	1,192,750	+0.09(+0.09%)
Apr 19, 2018	110.38	111.38	100.28	100.71	1,511,183	-10.44(-9.39%)
Apr 18, 2018	115.96	116.15	110.21	111.14	1,032,409	-5.39(-4.62%)
Apr 17, 2018	113.67	117.03	113.43	116.53	481,210	+4.00(+3.56%)
Apr 16, 2018	112.48	113.29	110.98	112.53	359,188	+1.00(+0.90%)
Apr 13, 2018	113.19	113.19	110.86	111.52	488,031	-0.48(-0.43%)
Apr 12, 2018	111.76	112.57	111.05	112.00	497,432	+1.43(+1.29%)
Apr 11, 2018	110.05	112.29	109.81	110.57	435,250	-0.33(-0.30%)
Apr 10, 2018	108.71	112.29	107.71	110.91	507,833	+4.48(+4.21%)
Apr 09, 2018	106.66	110.24	106.09	106.42	542,235	+1.19(+1.13%)
Apr 06, 2018	106.57	108.05	104.52	105.23	551,394	-2.95(-2.73%)
Apr 05, 2018	107.71	109.33	106.72	108.19	677,373	+1.14(+1.07%)
Apr 04, 2018	103.56	107.38	102.47	107.04	570,910	-0.14(-0.13%)
Apr 03, 2018	106.71	107.43	104.42	107.19	656,854	+1.67(+1.58%)
Apr 02, 2018	109.71	110.57	104.42	105.52	543,736	-4.72(-4.28%)
Mar 29, 2018		110.24	110.24	110.24	0	+4.10(+3.86%)
Mar 28, 2018	109.38	109.38	104.57	106.14	719,563	-3.34(-3.05%)
Mar 27, 2018	116.86	116.86	108.38	109.47	677,727	-6.62(-5.71%)
Mar 26, 2018	112.72	116.29	111.57	116.10	591,203	+5.67(+5.14%)
Mar 23, 2018	116.10	116.10	110.33	110.43	557,501	-6.10(-5.24%)
Mar 22, 2018	118.53	119.86	116.39	116.53	634,950	-3.05(-2.55%)
Mar 21, 2018	118.10	121.23	117.39	119.58	451,511	+1.48(+1.25%)
Mar 20, 2018	117.86	118.91	117.10	118.10	278,198	+0.62(+0.53%)
Mar 19, 2018	116.77	117.91	113.72	117.48	644,618	-0.29(-0.24%)
Mar 16, 2018	117.43	118.77	116.77	117.77	683,843	+0.29(+0.24%)
Mar 15, 2018	118.25	118.34	116.39	117.48	368,388	+0.00(+0.00%)
Mar 14, 2018	118.15	118.91	116.43	117.48	317,270	-0.05(-0.04%)
Mar 13, 2018	120.34	120.82	117.00	117.53	531,681	-1.76(-1.48%)
Mar 12, 2018	119.67	122.28	117.53	119.29	403,700	+0.29(+0.24%)
Mar 09, 2018	116.53	119.06	116.19	119.01	616,591	+3.62(+3.14%)
Mar 08, 2018	114.48	115.77	113.62	115.39	395,896	+1.57(+1.38%)
Mar 07, 2018		114.91	111.43	113.81	591,033	+0.48(+0.42%)
Mar 06, 2018	109.81	113.43	109.81	113.34	606,149	+4.19(+3.84%)
Mar 05, 2018	108.28	109.91	106.57	109.14	402,085	+0.09(+0.09%)
Mar 02, 2018	106.28	109.33	104.66	109.05	512,878	+1.76(+1.64%)
Mar 01, 2018	105.90	108.42	104.90	107.28	687,918	+1.14(+1.08%)
Feb 28, 2018	107.47	108.81	106.09	106.14	507,810	-0.86(-0.80%)
Feb 27, 2018	108.71	109.81	106.90	107.00	585,608	-1.43(-1.32%)
Feb 26, 2018	107.66	109.33	106.42	108.43	510,527	+0.95(+0.89%)
Feb 23, 2018	107.47	107.52	105.52	107.47	424,252	+1.27(+1.19%)
Feb 22, 2018	107.73	108.68	104.92	106.21	642,748	-0.57(-0.53%)
Feb 21, 2018	110.01	110.11	106.68	106.78	642,123	-2.43(-2.22%)
Feb 20, 2018	104.30	110.92	103.49	109.20	750,127	+4.52(+4.32%)
Feb 16, 2018		104.68	104.68	104.68	0	-1.05(-0.99%)
Feb 15, 2018	103.59	106.30	101.78	105.73	701,613	+3.38(+3.30%)
Feb 14, 2018	96.21	102.80	96.12	102.35	473,146	+5.47(+5.65%)
Feb 13, 2018	98.07	99.73	94.88	96.88	439,643	-1.28(-1.31%)
Feb 12, 2018	96.21	98.93	94.93	98.16	513,412	+3.09(+3.25%)
Feb 09, 2018	93.64	96.02	89.74	95.07	856,144	+2.71(+2.94%)
Feb 08, 2018		100.14	92.26	92.36	1,117,063	-6.14(-6.23%)
Feb 07, 2018	101.83	101.83	97.60	98.50	826,898	-3.52(-3.45%)
Feb 06, 2018	96.78	103.06	96.12	102.02	1,053,355	+1.36(+1.35%)
Feb 05, 2018	100.02	103.35	99.36	100.66	1,106,392	-0.83(-0.82%)
Feb 02, 2018	103.25	103.25	99.54	101.50	755,905	-2.33(-2.25%)

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.