Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	95.14	95.33	93.43	93.93	272,698	-1.07(-1.13%)
Apr 27, 2017	93.84	95.49	93.57	95.00	611,780	+2.12(+2.28%)
Apr 26, 2017	92.25	93.37	92.03	92.88	515,703	+0.39(+0.42%)
Apr 25, 2017	91.74	93.26	91.74	92.49	544,317	+0.81(+0.88%)
Apr 24, 2017	91.44	92.07	90.93	91.68	314,715	+1.21(+1.34%)
Apr 21, 2017	91.48	91.53	90.09	90.47	599,679	-1.20(-1.31%)
Apr 20, 2017	92.01	92.38	91.29	91.67	444,607	+0.05(+0.05%)
Apr 19, 2017	91.84	92.33	91.16	91.62	268,435	-0.36(-0.39%)
Apr 18, 2017	92.43	92.97	91.70	91.98	386,177	-1.18(-1.27%)
Apr 17, 2017	93.01	93.46	92.52	93.16	186,721	+0.70(+0.76%)
Apr 13, 2017	93.24	93.64	92.36	92.46	266,243	-0.89(-0.95%)
Apr 12, 2017	93.33	93.69	92.85	93.35	287,543	-0.46(-0.49%)
Apr 11, 2017	93.87	94.28	92.36	93.81	285,284	-0.06(-0.06%)
Apr 10, 2017	93.93	94.06	93.41	93.87	469,726	+0.10(+0.11%)
Apr 07, 2017	93.47	94.20	93.34	93.77	284,794	-0.16(-0.17%)
Apr 06, 2017	93.98	94.40	93.61	93.93	267,632	-0.09(-0.10%)
Apr 05, 2017	95.50	95.64	93.86	94.02	556,561	-0.85(-0.90%)
Apr 04, 2017	94.79	95.23	94.08	94.87	274,885	-0.33(-0.35%)
Apr 03, 2017	95.61	96.05	93.78	95.20	595,323	-0.35(-0.37%)
Mar 31, 2017	96.40	96.67	95.30	95.55	641,218	-0.46(-0.48%)
Mar 30, 2017	94.84	96.40	94.84	96.01	764,232	+0.98(+1.03%)
Mar 29, 2017	94.49	95.83	93.98	95.03	531,047	-0.17(-0.18%)
Mar 28, 2017	95.05	96.17	95.03	95.20	1,102,686	+0.24(+0.25%)
Mar 27, 2017	94.27	95.35	94.16	94.96	303,039	+0.16(+0.17%)
Mar 24, 2017	95.41	95.92	94.33	94.80	275,554	-0.69(-0.72%)
Mar 23, 2017	94.82	96.03	94.04	95.49	400,270	+0.67(+0.71%)
Mar 22, 2017	94.47	95.03	93.82	94.82	455,233	+0.20(+0.21%)
Mar 21, 2017	96.19	96.76	94.38	94.62	421,253	-1.17(-1.22%)
Mar 20, 2017	96.84	97.25	95.54	95.79	347,865	-1.08(-1.11%)
Mar 17, 2017	97.33	97.61	96.74	96.87	452,800	+0.07(+0.07%)
Mar 16, 2017	97.00	97.74	96.12	96.80	448,327	+0.05(+0.05%)
Mar 15, 2017	95.68	96.85	94.78	96.75	430,964	+1.56(+1.64%)
Mar 14, 2017	96.10	96.22	95.00	95.19	580,789	-1.82(-1.88%)
Mar 13, 2017	97.61	97.61	96.38	97.01	525,010	-0.48(-0.49%)
Mar 10, 2017	97.44	98.10	96.55	97.49	488,072	+0.37(+0.38%)
Mar 09, 2017	96.61	100.47	96.07	97.12	1,953,080	+2.64(+2.79%)
Mar 08, 2017	95.53	95.85	94.35	94.48	529,424	-0.84(-0.88%)
Mar 07, 2017	94.90	95.85	94.31	95.32	444,282	+0.48(+0.51%)
Mar 06, 2017	95.26	95.40	94.00	94.84	488,984	-0.42(-0.44%)
Mar 03, 2017	94.76	95.57	94.46	95.26	437,331	+0.11(+0.12%)
Mar 02, 2017	97.22	97.57	95.00	95.15	542,092	-1.98(-2.04%)
Mar 01, 2017	97.96	98.65	96.67	97.13	391,791	+0.53(+0.55%)
Feb 28, 2017	98.57	99.72	96.47	96.60	436,018	-2.36(-2.38%)
Feb 27, 2017	99.14	99.42	98.01	98.96	342,019	-0.41(-0.41%)
Feb 24, 2017	100.16	100.22	97.57	99.37	716,916	-1.19(-1.18%)
Feb 23, 2017	103.15	103.15	99.29	100.56	575,166	-2.43(-2.36%)
Feb 22, 2017	102.57	103.46	101.97	102.99	376,704	-0.23(-0.22%)
Feb 21, 2017	103.99	103.99	102.79	103.22	362,077	-0.43(-0.41%)
Feb 17, 2017		103.65	103.65	103.65	0	-0.44(-0.42%)
Feb 16, 2017	105.44	105.67	103.78	104.09	605,345	-1.10(-1.05%)
Feb 15, 2017	107.30	107.41	104.98	105.19	338,606	-2.05(-1.91%)
Feb 14, 2017	105.70	107.76	105.39	107.24	482,425	+1.33(+1.26%)
Feb 13, 2017	105.69	107.50	104.68	105.91	688,259	+0.21(+0.20%)
Feb 10, 2017	104.01	106.22	104.00	105.70	494,788	+1.68(+1.62%)
Feb 09, 2017	105.33	105.41	103.56	104.02	303,544	-1.06(-1.01%)
Feb 08, 2017	104.50	105.13	103.03	105.08	406,001	+0.74(+0.71%)
Feb 07, 2017	101.56	104.92	101.35	104.34	360,360	+1.81(+1.77%)
Feb 06, 2017	103.29	103.29	101.48	102.53	271,810	-0.76(-0.74%)
Feb 03, 2017	102.76	104.57	102.04	103.29	312,359	+0.91(+0.89%)
Feb 02, 2017	101.98	102.92	100.83	102.38	463,276	-0.25(-0.24%)

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.