Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	106.06	106.06	105.71	105.85	93,560	-0.22(-0.21%)
Apr 27, 2018	106.64	106.64	106.00	106.08	3,898	+0.44(+0.41%)
Apr 26, 2018	105.27	105.83	104.81	105.64	10,502	+0.95(+0.91%)
Apr 25, 2018	104.14	104.69	103.97	104.69	5,288	+0.74(+0.72%)
Apr 24, 2018	105.76	105.76	103.94	103.94	2,482	-1.23(-1.17%)
Apr 23, 2018	105.34	105.86	104.72	105.18	25,163	-0.12(-0.11%)
Apr 20, 2018	105.99	106.01	105.03	105.30	4,563	-0.69(-0.66%)
Apr 19, 2018	106.53	106.53	105.71	105.99	4,060	-0.70(-0.65%)
Apr 18, 2018	106.62	106.87	106.43	106.69	10,089	+0.54(+0.51%)
Apr 17, 2018	105.66	106.15	105.66	106.15	4,434	+1.27(+1.21%)
Apr 16, 2018	104.81	105.03	104.32	104.88	22,017	+0.14(+0.13%)
Apr 13, 2018	104.98	104.98	104.74	104.74	1,339	+0.21(+0.20%)
Apr 12, 2018	104.56	104.74	104.31	104.53	4,914	+0.52(+0.50%)
Apr 11, 2018	104.09	104.90	104.01	104.01	9,285	-0.38(-0.36%)
Apr 10, 2018	104.51	104.56	103.92	104.39	6,399	+1.17(+1.13%)
Apr 09, 2018	103.68	104.19	103.22	103.22	5,024	+0.24(+0.23%)
Apr 06, 2018	103.94	104.41	102.73	102.98	11,654	-1.59(-1.52%)
Apr 05, 2018	104.28	104.83	104.22	104.57	7,864	+0.92(+0.88%)
Apr 04, 2018	100.75	103.66	100.75	103.66	10,014	+1.63(+1.60%)
Apr 03, 2018	101.75	102.41	101.05	102.03	11,637	+1.10(+1.09%)
Apr 02, 2018	102.90	102.98	100.16	100.92	205,907	-2.35(-2.28%)
Mar 29, 2018		103.28	103.28	103.28	0	+1.48(+1.46%)
Mar 28, 2018	102.36	102.37	101.80	101.80	7,534	-0.78(-0.76%)
Mar 27, 2018	104.55	104.55	102.57	102.57	4,396	-1.03(-0.99%)
Mar 26, 2018	103.18	103.65	102.21	103.60	65,826	+1.94(+1.91%)
Mar 23, 2018	103.61	103.61	101.66	101.66	12,503	-2.00(-1.93%)
Mar 22, 2018	104.60	104.67	103.66	103.66	7,836	-1.88(-1.78%)
Mar 21, 2018	105.44	105.78	105.40	105.54	3,758	+0.07(+0.07%)
Mar 20, 2018	105.13	105.55	105.13	105.46	4,008	+0.58(+0.56%)
Mar 19, 2018	105.60	105.60	104.34	104.88	13,639	-1.23(-1.16%)
Mar 16, 2018	106.17	106.49	106.10	106.11	4,246	+0.01(+0.01%)
Mar 15, 2018	106.32	106.57	106.03	106.10	23,022	+0.01(+0.01%)
Mar 14, 2018	106.69	106.69	105.96	106.09	4,467	+0.24(+0.22%)
Mar 13, 2018	107.20	107.36	105.86	105.86	4,236	-0.99(-0.93%)
Mar 12, 2018	106.68	106.86	106.47	106.84	13,169	+0.74(+0.70%)
Mar 09, 2018	105.62	106.21	105.50	106.10	9,301	+0.85(+0.81%)
Mar 08, 2018	105.43	105.49	105.00	105.25	56,279	+0.20(+0.19%)
Mar 07, 2018		105.30	104.43	105.05	22,873	-0.69(-0.65%)
Mar 06, 2018	105.61	105.76	105.19	105.73	10,528	+0.81(+0.77%)
Mar 05, 2018	103.45	105.16	103.45	104.93	30,344	+0.80(+0.77%)
Mar 02, 2018	102.92	104.15	102.68	104.13	10,194	+0.32(+0.31%)
Mar 01, 2018	105.06	105.31	102.98	103.81	29,016	-1.51(-1.43%)
Feb 28, 2018	106.46	106.62	105.31	105.31	22,048	-0.73(-0.69%)
Feb 27, 2018	107.83	107.83	106.05	106.05	8,839	-1.81(-1.68%)
Feb 26, 2018	107.51	107.87	107.35	107.86	8,690	+0.84(+0.78%)
Feb 23, 2018	106.36	107.02	106.10	107.02	7,308	+1.18(+1.11%)
Feb 22, 2018	106.23	106.54	105.74	105.84	8,596	-0.43(-0.40%)
Feb 21, 2018	106.58	106.98	106.24	106.27	18,622	+0.13(+0.12%)
Feb 20, 2018	106.26	106.97	106.02	106.14	29,161	-0.76(-0.71%)
Feb 16, 2018		106.90	106.90	106.90	0	+0.10(+0.10%)
Feb 15, 2018	106.72	106.89	105.94	106.80	14,243	+0.73(+0.69%)
Feb 14, 2018	103.74	106.16	103.74	106.06	38,209	+1.69(+1.62%)
Feb 13, 2018	103.56	104.37	103.56	104.37	26,966	+0.26(+0.25%)
Feb 12, 2018	103.50	104.59	103.21	104.11	80,290	+1.65(+1.61%)
Feb 09, 2018	103.01	103.17	99.57	102.46	20,472	-0.17(-0.17%)
Feb 08, 2018	105.95	106.10	102.64	102.64	5,593	-3.04(-2.88%)
Feb 07, 2018	105.93	107.01	105.68	105.68	19,381	-0.34(-0.32%)
Feb 06, 2018	102.29	106.53	102.29	106.02	32,611	+0.89(+0.85%)
Feb 05, 2018	106.62	107.31	103.03	105.13	23,911	-2.42(-2.25%)
Feb 02, 2018	109.08	109.08	107.55	107.55	39,075	-1.36(-1.25%)

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.