Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.59	97.88	96.17	96.17	889,014	-1.47(-1.50%)
Apr 27, 2018	99.00	99.00	97.33	97.64	716,382	-1.43(-1.44%)
Apr 26, 2018	99.44	99.95	98.10	99.07	566,378	-0.06(-0.06%)
Apr 25, 2018	99.91	100.05	97.37	99.12	768,864	-0.97(-0.96%)
Apr 24, 2018	103.19	103.73	98.47	100.09	949,540	-2.35(-2.29%)
Apr 23, 2018	102.58	102.81	101.85	102.44	329,266	+0.11(+0.10%)
Apr 20, 2018	103.00	103.06	102.00	102.33	397,124	-0.58(-0.56%)
Apr 19, 2018	102.81	103.28	102.25	102.91	616,698	+0.20(+0.20%)
Apr 18, 2018	102.44	103.01	102.14	102.70	688,092	+0.88(+0.86%)
Apr 17, 2018	101.70	102.22	101.00	101.83	879,476	+0.99(+0.98%)
Apr 16, 2018	100.50	100.98	100.06	100.84	483,726	+1.05(+1.05%)
Apr 13, 2018	100.77	100.77	99.23	99.79	603,922	-0.38(-0.38%)
Apr 12, 2018	99.85	100.60	99.50	100.17	515,534	+1.17(+1.19%)
Apr 11, 2018	98.81	99.96	98.62	99.00	443,830	+0.07(+0.07%)
Apr 10, 2018	99.19	99.50	98.45	98.93	683,330	+0.89(+0.90%)
Apr 09, 2018	99.00	99.48	97.92	98.05	553,280	-0.27(-0.27%)
Apr 06, 2018	99.87	100.45	97.60	98.31	418,286	-2.47(-2.45%)
Apr 05, 2018	99.90	100.92	99.56	100.78	1,652,762	+1.47(+1.49%)
Apr 04, 2018	96.02	99.33	96.02	99.31	524,608	+0.60(+0.60%)
Apr 03, 2018	97.92	98.71	97.45	98.71	567,148	+1.22(+1.26%)
Apr 02, 2018	98.83	98.89	96.19	97.48	539,988	-1.50(-1.51%)
Mar 29, 2018		98.98	98.98	98.98	0	+1.43(+1.47%)
Mar 28, 2018	98.38	98.75	96.91	97.55	420,532	-0.78(-0.79%)
Mar 27, 2018	100.43	100.55	97.72	98.33	656,650	-1.58(-1.58%)
Mar 26, 2018	99.12	99.98	98.31	99.91	740,514	+2.55(+2.62%)
Mar 23, 2018	97.20	99.53	97.10	97.36	943,316	+0.31(+0.32%)
Mar 22, 2018	99.36	99.62	96.97	97.05	549,554	-3.20(-3.19%)
Mar 21, 2018	100.03	101.16	99.73	100.25	532,282	+0.22(+0.21%)
Mar 20, 2018	99.69	100.55	99.39	100.03	314,694	+0.69(+0.69%)
Mar 19, 2018	98.80	99.42	98.25	99.34	771,032	+0.27(+0.27%)
Mar 16, 2018	99.29	99.56	98.81	99.08	605,120	-0.23(-0.23%)
Mar 15, 2018	99.65	99.86	98.53	99.31	518,578	-0.04(-0.05%)
Mar 14, 2018	100.91	101.38	98.67	99.35	1,035,424	-1.14(-1.13%)
Mar 13, 2018	101.10	101.65	100.21	100.49	596,382	-0.28(-0.28%)
Mar 12, 2018	102.79	102.83	100.53	100.77	827,738	-1.78(-1.73%)
Mar 09, 2018	101.76	102.55	100.91	102.55	627,296	+1.43(+1.41%)
Mar 08, 2018	101.28	101.28	100.14	101.11	263,404	+0.39(+0.39%)
Mar 07, 2018		100.91		100.72	429,726	+0.30(+0.30%)
Mar 06, 2018	101.00	101.10	99.73	100.42	513,650	-0.17(-0.17%)
Mar 05, 2018	98.82	100.83	98.47	100.59	514,742	+0.79(+0.79%)
Mar 02, 2018	98.12	99.99	97.75	99.80	705,818	+0.39(+0.40%)
Mar 01, 2018	101.50	101.63	98.62	99.40	926,830	-2.03(-2.01%)
Feb 28, 2018	102.22	103.19	101.40	101.44	582,968	+0.00(+0.00%)
Feb 27, 2018	102.91	103.28	101.43	101.43	2,560,300	-1.22(-1.19%)
Feb 26, 2018	102.11	102.76	101.70	102.65	571,542	+1.10(+1.08%)
Feb 23, 2018	101.50	102.26	100.55	101.55	539,386	+0.62(+0.62%)
Feb 22, 2018	101.08	101.72	100.71	100.92	457,064	+0.37(+0.37%)
Feb 21, 2018	100.68	102.29	100.56	100.56	564,546	+0.02(+0.01%)
Feb 20, 2018	101.42	101.64	100.28	100.54	737,444	-0.84(-0.83%)
Feb 16, 2018		101.39	101.39	101.39	0	+0.09(+0.08%)
Feb 15, 2018	99.81	101.30	99.81	101.30	1,058,226	+2.36(+2.39%)
Feb 14, 2018	97.25	99.00	96.80	98.94	939,002	+1.59(+1.63%)
Feb 13, 2018	96.80	97.60	96.31	97.35	734,134	+0.38(+0.39%)
Feb 12, 2018	96.69	97.63	95.27	96.97	1,001,318	+1.37(+1.43%)
Feb 09, 2018	95.50	96.30	93.02	95.61	1,337,350	+1.43(+1.52%)
Feb 08, 2018	98.19	98.23	94.11	94.17	1,185,196	-3.12(-3.20%)
Feb 07, 2018	96.00	98.42	95.95	97.29	1,407,486	+1.31(+1.36%)
Feb 06, 2018	92.41	96.26	92.08	95.98	1,846,268	+0.05(+0.05%)
Feb 05, 2018	98.51	99.72	93.55	95.94	2,148,726	-4.19(-4.18%)
Feb 02, 2018	101.83	101.83	99.96	100.12	732,390	-2.08(-2.04%)

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.