Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	102.50	103.29	101.32	102.61	276,719	+0.26(+0.26%)
Apr 27, 2018	98.84	104.24	98.77	102.35	611,542	+4.64(+4.75%)
Apr 26, 2018	99.22	99.41	97.12	97.71	415,873	-1.60(-1.61%)
Apr 25, 2018	99.82	99.82	97.54	99.31	286,378	-0.91(-0.91%)
Apr 24, 2018	103.34	103.35	99.45	100.22	374,294	-2.53(-2.46%)
Apr 23, 2018	103.42	104.45	102.36	102.75	241,472	-1.03(-0.99%)
Apr 20, 2018	105.13	105.23	103.34	103.78	341,565	-1.86(-1.77%)
Apr 19, 2018	108.04	108.27	105.33	105.64	284,177	-2.43(-2.24%)
Apr 18, 2018	106.75	110.06	106.75	108.07	338,911	+1.82(+1.71%)
Apr 17, 2018	106.43	106.72	105.44	106.24	189,262	-0.06(-0.06%)
Apr 16, 2018	106.41	107.44	105.30	106.31	214,733	+0.15(+0.14%)
Apr 13, 2018	108.50	108.50	105.65	106.16	219,276	-1.97(-1.82%)
Apr 12, 2018	106.40	109.12	104.69	108.13	414,355	+2.58(+2.45%)
Apr 11, 2018	106.85	107.88	105.33	105.54	444,449	-2.36(-2.19%)
Apr 10, 2018	109.83	109.83	107.20	107.91	216,390	-1.13(-1.04%)
Apr 09, 2018	108.64	110.98	108.39	109.04	384,289	+1.22(+1.13%)
Apr 06, 2018	113.13	113.13	107.78	107.82	560,003	-5.95(-5.23%)
Apr 05, 2018	113.92	114.67	113.38	113.78	181,561	+0.61(+0.54%)
Apr 04, 2018	110.26	113.27	109.67	113.16	353,532	+1.41(+1.26%)
Apr 03, 2018	110.37	112.65	109.33	111.75	371,546	+1.54(+1.40%)
Apr 02, 2018	112.79	113.06	108.93	110.21	308,290	-2.44(-2.16%)
Mar 29, 2018		112.65	112.65	112.65	0	+0.98(+0.88%)
Mar 28, 2018	111.79	113.19	110.63	111.67	247,894	+0.08(+0.07%)
Mar 27, 2018	114.23	114.72	111.32	111.59	196,269	-2.25(-1.98%)
Mar 26, 2018	115.05	115.55	112.24	113.84	242,888	+0.25(+0.22%)
Mar 23, 2018	116.53	117.17	113.50	113.58	203,015	-2.72(-2.34%)
Mar 22, 2018	118.49	119.80	116.09	116.31	239,658	-2.91(-2.44%)
Mar 21, 2018	119.87	120.34	118.54	119.21	172,274	-0.87(-0.72%)
Mar 20, 2018	120.06	121.16	119.21	120.08	187,966	+0.29(+0.24%)
Mar 19, 2018	119.73	120.25	119.02	119.79	144,202	+0.13(+0.11%)
Mar 16, 2018	119.22	120.98	119.22	119.66	169,745	+0.31(+0.26%)
Mar 15, 2018	121.43	121.43	119.19	119.35	135,379	-1.61(-1.33%)
Mar 14, 2018	122.17	122.39	120.12	120.97	183,373	-1.30(-1.06%)
Mar 13, 2018	120.59	122.89	118.81	122.26	373,643	+2.28(+1.90%)
Mar 12, 2018	118.79	120.66	117.94	119.98	143,593	+1.70(+1.44%)
Mar 09, 2018	118.08	119.14	116.08	118.28	210,523	+0.73(+0.62%)
Mar 08, 2018	117.25	119.55	116.78	117.55	191,501	+1.03(+0.89%)
Mar 07, 2018			114.77	116.52	206,581	-1.31(-1.11%)
Mar 06, 2018	118.31	118.51	117.24	117.83	190,133	-0.19(-0.16%)
Mar 05, 2018	116.65	118.54	115.61	118.02	160,678	+0.40(+0.34%)
Mar 02, 2018	117.10	118.12	115.24	117.62	183,558	-0.55(-0.47%)
Mar 01, 2018	118.76	119.27	116.70	118.17	261,797	-0.14(-0.12%)
Feb 28, 2018	119.46	120.27	118.19	118.31	203,392	-0.55(-0.46%)
Feb 27, 2018	121.32	121.58	118.38	118.86	397,156	-2.07(-1.71%)
Feb 26, 2018	121.82	121.82	120.37	120.93	360,715	-0.50(-0.42%)
Feb 23, 2018	120.41	121.48	118.66	121.44	266,574	+2.29(+1.92%)
Feb 22, 2018		120.61		119.15	570,906	+3.86(+3.35%)
Feb 21, 2018	115.06	117.80	113.67	115.28	386,887	+0.83(+0.72%)
Feb 20, 2018	113.38	115.10	113.12	114.46	157,196	+0.77(+0.67%)
Feb 16, 2018		113.69	113.69	113.69	0	-0.03(-0.03%)
Feb 15, 2018	114.33	114.59	112.74	113.72	140,380	+0.26(+0.23%)
Feb 14, 2018	111.04	113.82	110.57	113.46	153,284	+1.96(+1.76%)
Feb 13, 2018	111.22	113.76	110.16	111.51	153,457	+0.30(+0.27%)
Feb 12, 2018	110.21	111.98	109.28	111.21	152,635	+2.09(+1.91%)
Feb 09, 2018	109.88	110.51	106.33	109.12	279,812	+0.15(+0.13%)
Feb 08, 2018	112.25	113.12	108.97	108.97	318,754	-3.23(-2.88%)
Feb 07, 2018	112.29	112.74	112.29	112.20	239,371	-0.12(-0.11%)
Feb 06, 2018	108.12	112.90	106.18	112.32	355,394	+0.78(+0.70%)
Feb 05, 2018	113.71	113.71	111.21	111.54	294,812	-3.51(-3.05%)
Feb 02, 2018	118.73	118.73	114.68	115.05	204,860	-4.33(-3.63%)

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.