Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.89	97.81	96.61	96.81	8,869,779	+1.06(+1.11%)
Apr 27, 2018	96.28	96.48	95.47	95.75	8,330,423	-0.59(-0.61%)
Apr 26, 2018	97.68	97.82	96.24	96.33	8,328,087	-1.26(-1.30%)
Apr 25, 2018	96.01	97.93	95.57	97.60	9,303,945	+1.63(+1.70%)
Apr 24, 2018	97.05	97.31	95.39	95.97	6,806,530	-0.67(-0.69%)
Apr 23, 2018	97.02	97.18	96.04	96.63	6,103,885	-0.09(-0.09%)
Apr 20, 2018	97.63	97.84	96.40	96.72	6,629,641	-0.63(-0.64%)
Apr 19, 2018	97.45	98.01	96.70	97.35	7,050,781	-0.31(-0.32%)
Apr 18, 2018	99.07	99.10	97.65	97.66	6,033,820	-0.93(-0.94%)
Apr 17, 2018	97.65	98.99	97.21	98.58	9,925,737	+1.86(+1.93%)
Apr 16, 2018	97.16	97.45	96.23	96.72	10,703,599	-0.11(-0.11%)
Apr 13, 2018	97.45	97.96	96.64	96.83	6,554,714	-0.04(-0.04%)
Apr 12, 2018	97.86	97.95	96.18	96.87	7,604,217	-0.40(-0.41%)
Apr 11, 2018	97.24	98.08	96.89	97.26	6,534,286	-0.55(-0.56%)
Apr 10, 2018	97.38	97.96	96.80	97.81	8,627,200	+1.61(+1.67%)
Apr 09, 2018	97.16	97.95	96.08	96.20	7,351,619	-0.63(-0.65%)
Apr 06, 2018	98.06	98.60	95.96	96.83	7,422,975	-1.70(-1.72%)
Apr 05, 2018	97.80	98.79	97.44	98.53	6,850,628	+1.12(+1.15%)
Apr 04, 2018	94.97	97.60	94.34	97.41	9,077,700	+1.48(+1.54%)
Apr 03, 2018	95.33	96.00	94.27	95.93	8,791,345	+0.73(+0.77%)
Apr 02, 2018	96.66	97.44	94.35	95.20	8,501,635	-1.72(-1.77%)
Mar 29, 2018		96.91	96.91	96.91	0	+1.83(+1.93%)
Mar 28, 2018	96.01	96.57	94.70	95.08	9,430,694	-0.79(-0.83%)
Mar 27, 2018	97.34	97.63	95.42	95.87	7,451,198	-1.24(-1.28%)
Mar 26, 2018	96.35	97.24	95.60	97.12	7,605,922	+2.04(+2.14%)
Mar 23, 2018	97.31	97.56	94.99	95.08	7,778,132	-1.99(-2.05%)
Mar 22, 2018	97.73	98.07	96.89	97.07	9,235,419	-1.18(-1.20%)
Mar 21, 2018	97.94	99.33	97.86	98.25	6,358,305	+0.45(+0.46%)
Mar 20, 2018	97.98	98.56	97.21	97.79	8,633,416	-0.13(-0.13%)
Mar 19, 2018	99.19	99.34	97.45	97.92	6,764,782	-1.34(-1.35%)
Mar 16, 2018	99.92	100.61	99.23	99.26	10,848,839	-0.36(-0.36%)
Mar 15, 2018	100.35	100.62	99.62	99.62	5,362,647	-0.64(-0.64%)
Mar 14, 2018	100.86	100.98	99.96	100.25	6,462,715	+0.17(+0.16%)
Mar 13, 2018	102.11	102.11	99.79	100.09	6,961,003	-1.39(-1.37%)
Mar 12, 2018	101.04	102.22	101.04	101.48	6,720,704	+0.42(+0.42%)
Mar 09, 2018	100.76	101.07	100.00	101.05	5,822,826	+0.67(+0.67%)
Mar 08, 2018	100.34	100.91	99.84	100.38	6,864,949	+0.42(+0.42%)
Mar 07, 2018			99.16	99.95	6,253,496	-1.30(-1.29%)
Mar 06, 2018	100.35	101.27	99.88	101.26	6,438,915	+1.48(+1.48%)
Mar 05, 2018	99.10	100.32	98.82	99.78	5,944,513	+0.41(+0.41%)
Mar 02, 2018	98.42	99.55	97.88	99.37	8,120,483	+0.41(+0.41%)
Mar 01, 2018	99.58	100.38	97.77	98.97	10,867,029	-0.57(-0.57%)
Feb 28, 2018	101.75	101.87	99.52	99.54	11,151,837	-1.65(-1.63%)
Feb 27, 2018	104.21	104.36	101.17	101.19	14,686,168	-4.77(-4.50%)
Feb 26, 2018	104.21	105.95	103.89	105.95	8,434,049	+2.47(+2.39%)
Feb 23, 2018	102.04	103.59	101.73	103.48	6,323,103	+1.94(+1.91%)
Feb 22, 2018			101.25	101.55	4,624,200	+0.18(+0.18%)
Feb 21, 2018	102.28	103.16	101.33	101.36	6,987,807	-0.90(-0.88%)
Feb 20, 2018	102.64	103.79	101.82	102.26	6,979,474	-0.53(-0.52%)
Feb 16, 2018		102.79	102.79	102.79	0	+1.30(+1.28%)
Feb 15, 2018	101.66	101.70	100.78	101.49	6,729,629	+0.56(+0.55%)
Feb 14, 2018	99.86	101.08	99.09	100.93	7,695,573	+0.46(+0.46%)
Feb 13, 2018	99.04	100.65	98.81	100.47	8,748,786	+0.70(+0.71%)
Feb 12, 2018	100.28	100.97	98.52	99.76	9,930,861	+0.29(+0.29%)
Feb 09, 2018	98.95	100.11	96.74	99.47	12,933,776	+1.68(+1.72%)
Feb 08, 2018	101.77	102.11	97.64	97.79	13,106,613	-3.29(-3.25%)
Feb 07, 2018	104.05	104.11	100.75	101.08	12,884,294	-1.36(-1.33%)
Feb 06, 2018		102.47	98.19	102.44	18,342,074	+0.76(+0.75%)
Feb 05, 2018	103.34	104.82	100.36	101.68	15,497,248	-3.20(-3.05%)
Feb 02, 2018	106.09	106.70	104.64	104.88	10,309,582	-1.73(-1.62%)

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.