Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	98.88	99.82	98.59	98.80	8,691,226	+1.08(+1.11%)
Apr 27, 2018	98.26	98.46	97.43	97.71	8,162,728	-0.60(-0.61%)
Apr 26, 2018	99.68	99.83	98.22	98.31	8,160,439	-1.29(-1.30%)
Apr 25, 2018	97.98	99.94	97.54	99.60	9,116,652	+1.66(+1.70%)
Apr 24, 2018	99.04	99.31	97.35	97.94	6,669,511	-0.68(-0.69%)
Apr 23, 2018	99.01	99.18	98.01	98.62	5,981,011	-0.09(-0.09%)
Apr 20, 2018	99.63	99.85	98.38	98.71	6,496,183	-0.64(-0.64%)
Apr 19, 2018	99.46	100.03	98.69	99.35	6,908,846	-0.32(-0.32%)
Apr 18, 2018	101.10	101.14	99.65	99.66	5,912,357	-0.95(-0.94%)
Apr 17, 2018	99.65	101.02	99.21	100.61	9,725,928	+1.90(+1.93%)
Apr 16, 2018	99.15	99.46	98.21	98.71	10,488,131	-0.11(-0.11%)
Apr 13, 2018	99.46	99.97	98.63	98.82	6,422,764	-0.04(-0.04%)
Apr 12, 2018	99.87	99.96	98.16	98.86	7,451,141	-0.40(-0.41%)
Apr 11, 2018	99.24	100.10	98.88	99.26	6,402,749	-0.56(-0.56%)
Apr 10, 2018	99.38	99.97	98.79	99.82	8,453,531	+1.64(+1.68%)
Apr 09, 2018	99.16	99.96	98.06	98.18	7,203,627	-0.64(-0.65%)
Apr 06, 2018	100.08	100.63	97.93	98.82	7,273,547	-1.73(-1.72%)
Apr 05, 2018	99.81	100.81	99.44	100.55	6,712,722	+1.14(+1.15%)
Apr 04, 2018	96.93	99.60	96.28	99.41	8,894,962	+1.51(+1.54%)
Apr 03, 2018	97.29	97.97	96.21	97.90	8,614,372	+0.75(+0.77%)
Apr 02, 2018	98.65	99.45	96.29	97.15	8,330,493	-1.75(-1.77%)
Mar 29, 2018		98.91	98.91	98.91	0	+1.87(+1.93%)
Mar 28, 2018	97.98	98.55	96.65	97.03	9,240,850	-0.81(-0.83%)
Mar 27, 2018	99.34	99.63	97.38	97.84	7,301,203	-1.27(-1.28%)
Mar 26, 2018	98.33	99.24	97.56	99.11	7,452,812	+2.08(+2.14%)
Mar 23, 2018	99.31	99.56	96.95	97.03	7,621,554	-2.03(-2.05%)
Mar 22, 2018	99.74	100.09	98.88	99.06	9,049,506	-1.20(-1.20%)
Mar 21, 2018	99.95	101.37	99.87	100.26	6,230,309	+0.46(+0.46%)
Mar 20, 2018	99.99	100.59	99.21	99.80	8,459,622	-0.13(-0.13%)
Mar 19, 2018	101.23	101.38	99.46	99.93	6,628,604	-1.37(-1.35%)
Mar 16, 2018	101.98	102.68	101.27	101.30	10,630,447	-0.36(-0.36%)
Mar 15, 2018	102.41	102.69	101.66	101.66	5,254,695	-0.65(-0.64%)
Mar 14, 2018	102.93	103.05	102.02	102.31	6,332,618	+0.17(+0.16%)
Mar 13, 2018	104.21	104.21	101.84	102.14	6,820,875	-1.42(-1.37%)
Mar 12, 2018	103.11	104.32	103.11	103.56	6,585,413	+0.43(+0.42%)
Mar 09, 2018	102.83	103.15	102.06	103.13	5,705,610	+0.69(+0.67%)
Mar 08, 2018	102.40	102.99	101.89	102.44	6,726,754	+0.43(+0.42%)
Mar 07, 2018			101.20	102.01	6,127,611	-1.33(-1.29%)
Mar 06, 2018	102.41	103.35	101.93	103.34	6,309,297	+1.51(+1.48%)
Mar 05, 2018	101.14	102.38	100.86	101.83	5,824,847	+0.41(+0.41%)
Mar 02, 2018	100.44	101.59	99.89	101.42	7,957,014	+0.41(+0.41%)
Mar 01, 2018	101.62	102.44	99.78	101.00	10,648,271	-0.58(-0.57%)
Feb 28, 2018	103.84	103.96	101.56	101.58	10,927,346	-1.68(-1.63%)
Feb 27, 2018	106.35	106.51	103.25	103.27	14,390,529	-4.87(-4.50%)
Feb 26, 2018	106.35	108.13	106.02	108.13	8,264,268	+2.52(+2.39%)
Feb 23, 2018	104.13	105.72	103.82	105.61	6,195,816	+1.98(+1.91%)
Feb 22, 2018			103.33	103.63	4,531,112	+0.19(+0.18%)
Feb 21, 2018	104.38	105.28	103.42	103.44	6,847,139	-0.92(-0.88%)
Feb 20, 2018	104.74	105.92	103.91	104.36	6,838,974	-0.54(-0.52%)
Feb 16, 2018		104.90	104.90	104.90	0	+1.33(+1.28%)
Feb 15, 2018	103.75	103.79	102.85	103.57	6,594,159	+0.57(+0.56%)
Feb 14, 2018	101.91	103.16	101.12	103.00	7,540,658	+0.47(+0.46%)
Feb 13, 2018	101.07	102.72	100.83	102.53	8,572,669	+0.72(+0.71%)
Feb 12, 2018	102.34	103.04	100.54	101.81	9,730,948	+0.30(+0.29%)
Feb 09, 2018	100.98	102.16	98.73	101.51	12,673,414	+1.71(+1.72%)
Feb 08, 2018	103.86	104.21	99.64	99.80	12,842,771	-3.36(-3.26%)
Feb 07, 2018	106.18	106.25	102.81	103.16	12,624,928	-1.39(-1.33%)
Feb 06, 2018		104.58	100.20	104.55	17,972,840	+0.78(+0.75%)
Feb 05, 2018	105.46	106.97	102.42	103.77	15,185,282	-3.27(-3.05%)
Feb 02, 2018	108.27	108.89	106.79	107.04	10,102,046	-1.76(-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.