Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	100.89	102.48	100.82	102.07	787,982	+1.19(+1.18%)
Apr 27, 2017	100.02	101.26	99.58	100.88	525,974	+0.79(+0.79%)
Apr 26, 2017	100.22	100.72	99.43	100.09	614,252	-0.54(-0.53%)
Apr 25, 2017	101.24	101.39	100.45	100.63	736,737	-0.24(-0.24%)
Apr 24, 2017	100.23	101.39	100.11	100.86	552,766	+1.24(+1.24%)
Apr 21, 2017	100.03	100.30	99.32	99.63	416,939	-0.41(-0.41%)
Apr 20, 2017	99.71	100.32	99.01	100.04	343,775	+0.75(+0.76%)
Apr 19, 2017	99.76	100.11	99.22	99.29	581,238	-0.35(-0.36%)
Apr 18, 2017	99.29	99.87	98.86	99.65	536,894	+0.26(+0.27%)
Apr 17, 2017	98.36	99.50	98.36	99.38	377,326	+1.02(+1.04%)
Apr 13, 2017	99.22	99.26	98.19	98.36	412,691	-1.04(-1.04%)
Apr 12, 2017	99.73	99.73	98.56	99.40	529,331	-0.23(-0.23%)
Apr 11, 2017	98.12	99.64	98.10	99.63	691,590	+1.38(+1.41%)
Apr 10, 2017	98.76	99.09	98.23	98.24	385,112	-0.49(-0.49%)
Apr 07, 2017	99.18	99.51	98.71	98.73	643,061	-0.49(-0.50%)
Apr 06, 2017	99.55	99.69	98.66	99.22	454,698	-0.46(-0.46%)
Apr 05, 2017	98.71	100.43	98.50	99.69	763,431	+1.01(+1.02%)
Apr 04, 2017	99.10	99.34	97.84	98.68	576,783	-0.43(-0.43%)
Apr 03, 2017	99.37	100.28	98.53	99.11	515,251	-0.16(-0.17%)
Mar 31, 2017	99.06	100.05	99.06	99.27	537,759	+0.00(+0.00%)
Mar 30, 2017	99.98	99.98	99.25	99.27	277,022	-0.90(-0.90%)
Mar 29, 2017	99.03	100.34	98.50	100.17	566,922	+1.15(+1.17%)
Mar 28, 2017	98.41	99.40	97.75	99.02	623,571	+0.47(+0.47%)
Mar 27, 2017	99.04	99.86	98.48	98.55	389,333	-0.85(-0.85%)
Mar 24, 2017	99.18	100.10	98.91	99.40	507,729	+0.34(+0.35%)
Mar 23, 2017	98.89	100.20	98.71	99.05	467,936	-0.39(-0.39%)
Mar 22, 2017	99.20	99.60	98.62	99.44	802,971	+0.17(+0.17%)
Mar 21, 2017	98.58	99.29	98.35	99.27	769,724	+0.61(+0.62%)
Mar 20, 2017	98.76	99.04	97.74	98.66	571,918	+0.15(+0.15%)
Mar 17, 2017	98.52	99.08	98.39	98.51	920,041	+0.22(+0.23%)
Mar 16, 2017	98.94	98.94	97.84	98.29	622,011	-0.63(-0.64%)
Mar 15, 2017	98.12	99.48	97.62	98.92	587,911	+0.99(+1.01%)
Mar 14, 2017	98.38	98.70	97.71	97.93	416,655	-0.44(-0.44%)
Mar 13, 2017	98.49	98.92	97.68	98.36	476,511	-0.48(-0.49%)
Mar 10, 2017	98.15	99.55	97.93	98.85	556,668	+0.35(+0.36%)
Mar 09, 2017	97.70	98.75	97.70	98.49	482,469	+0.85(+0.87%)
Mar 08, 2017	98.59	98.71	97.62	97.64	562,109	-0.98(-0.99%)
Mar 07, 2017	99.23	99.74	98.57	98.62	473,931	-0.66(-0.66%)
Mar 06, 2017	98.83	99.59	98.30	99.27	494,313	-0.75(-0.75%)
Mar 03, 2017	99.66	100.35	98.85	100.02	486,099	+0.54(+0.54%)
Mar 02, 2017	100.41	100.41	99.02	99.48	565,625	-0.79(-0.79%)
Mar 01, 2017	99.92	100.85	99.36	100.27	422,184	+1.03(+1.03%)
Feb 28, 2017	99.18	100.31	99.18	99.24	711,552	+0.21(+0.21%)
Feb 27, 2017	100.43	100.44	98.83	99.04	417,828	-1.74(-1.73%)
Feb 24, 2017	100.25	100.88	99.69	100.78	388,681	+0.39(+0.39%)
Feb 23, 2017	99.17	100.72	99.00	100.38	428,216	+1.36(+1.38%)
Feb 22, 2017	99.68	100.15	98.25	99.02	432,951	-1.15(-1.15%)
Feb 21, 2017	99.35	100.23	99.15	100.17	480,799	+1.01(+1.02%)
Feb 17, 2017		99.16	99.16	99.16	0	+0.09(+0.09%)
Feb 16, 2017	99.31	99.85	98.65	99.07	535,680	-0.54(-0.54%)
Feb 15, 2017	98.51	99.72	98.51	99.61	526,471	+0.69(+0.70%)
Feb 14, 2017	98.40	99.23	98.20	98.92	420,111	+0.30(+0.31%)
Feb 13, 2017	98.65	99.23	97.71	98.62	455,598	-0.54(-0.55%)
Feb 10, 2017	97.75	99.82	97.63	99.16	698,029	+1.68(+1.73%)
Feb 09, 2017	96.43	97.90	96.19	97.48	1,034,045	+1.04(+1.08%)
Feb 08, 2017	98.04	98.38	96.33	96.43	817,687	-1.23(-1.26%)
Feb 07, 2017	95.59	97.78	95.55	97.66	1,106,106	+1.78(+1.86%)
Feb 06, 2017	96.59	97.28	95.61	95.88	1,103,042	-0.26(-0.27%)
Feb 03, 2017	95.23	96.65	93.94	96.15	1,723,502	+1.08(+1.13%)
Feb 02, 2017	93.19	97.62	92.82	95.07	2,322,596	-8.88(-8.54%)

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.