Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	95.80	97.24	93.07	93.11	17,790	-2.23(-2.34%)
Apr 27, 2018	94.68	95.87	94.20	95.34	8,413	+0.23(+0.24%)
Apr 26, 2018	94.18	96.18	93.63	95.11	22,521	+0.81(+0.86%)
Apr 25, 2018	94.61	96.03	91.97	94.30	27,269	-0.47(-0.49%)
Apr 24, 2018	97.96	100.09	93.17	94.77	39,006	-1.80(-1.87%)
Apr 23, 2018	97.85	98.06	96.21	96.57	27,303	-0.82(-0.85%)
Apr 20, 2018	98.05	98.82	96.26	97.40	27,187	+0.27(+0.27%)
Apr 19, 2018	93.49	97.47	93.49	97.13	39,002	+4.17(+4.48%)
Apr 18, 2018	94.64	96.02	92.33	92.96	34,191	-1.12(-1.19%)
Apr 17, 2018	96.55	96.89	93.49	94.09	37,809	-0.46(-0.48%)
Apr 16, 2018	94.92	96.26	93.75	94.54	49,827	+1.33(+1.43%)
Apr 13, 2018	101.89	101.89	91.75	93.21	132,810	-4.64(-4.74%)
Apr 12, 2018	95.16	99.41	94.96	97.85	64,803	+5.21(+5.62%)
Apr 11, 2018	93.84	94.78	92.25	92.64	49,160	-3.36(-3.50%)
Apr 10, 2018	96.68	97.68	94.75	96.01	60,293	+4.00(+4.35%)
Apr 09, 2018	92.87	97.57	91.99	92.00	41,284	+1.26(+1.39%)
Apr 06, 2018	94.39	96.00	88.37	90.75	76,013	-7.21(-7.36%)
Apr 05, 2018	97.96	99.65	96.71	97.96	33,297	+2.35(+2.46%)
Apr 04, 2018	87.31	96.16	86.93	95.61	36,976	+3.01(+3.25%)
Apr 03, 2018	90.37	92.63	88.86	92.60	23,656	+3.48(+3.90%)
Apr 02, 2018	94.87	95.26	85.02	89.13	47,274	-6.53(-6.83%)
Mar 29, 2018		95.66	95.66	95.66	0	+4.16(+4.55%)
Mar 28, 2018	92.50	92.91	88.83	91.49	65,689	+0.47(+0.52%)
Mar 27, 2018	98.16	98.93	88.98	91.02	85,342	-5.80(-5.99%)
Mar 26, 2018	93.31	97.28	91.87	96.82	53,432	+8.28(+9.35%)
Mar 23, 2018	97.24	98.38	87.87	88.54	53,408	-8.51(-8.77%)
Mar 22, 2018	105.69	105.69	96.26	97.04	82,540	-12.51(-11.42%)
Mar 21, 2018	109.15	113.36	108.39	109.56	46,361	+0.34(+0.31%)
Mar 20, 2018	109.33	110.38	108.93	109.21	9,824	+1.12(+1.04%)
Mar 19, 2018	110.82	111.72	105.98	108.09	32,614	-3.29(-2.95%)
Mar 16, 2018	111.06	114.06	111.06	111.38	17,890	+0.97(+0.87%)
Mar 15, 2018	111.53	112.31	110.14	110.42	10,784	-0.08(-0.07%)
Mar 14, 2018		114.54	109.91	110.50	28,367	-4.04(-3.53%)
Mar 13, 2018	120.67	120.67	113.78	114.54	20,505	-4.64(-3.89%)
Mar 12, 2018	120.27	120.94	118.13	119.18	21,098	-0.54(-0.45%)
Mar 09, 2018	114.42	119.72	113.90	119.72	67,569	+8.05(+7.21%)
Mar 08, 2018	111.69	112.10	108.28	111.68	15,359	+0.80(+0.72%)
Mar 07, 2018		111.26		110.88	14,676	-0.23(-0.20%)
Mar 06, 2018	112.08	112.08	108.18	111.11	17,103	+0.67(+0.60%)
Mar 05, 2018	103.14	111.63	103.14	110.44	18,807	+4.50(+4.25%)
Mar 02, 2018	102.30	106.38	99.55	105.94	42,172	+0.79(+0.76%)
Mar 01, 2018	111.06	112.60	102.96	105.14	62,414	-6.06(-5.45%)
Feb 28, 2018	117.27	118.35	111.20	111.20	24,040	-4.97(-4.28%)
Feb 27, 2018	119.24	120.90	116.17	116.17	26,005	-1.99(-1.69%)
Feb 26, 2018	115.66	118.30	114.20	118.16	29,277	+4.83(+4.26%)
Feb 23, 2018	111.10	113.33	110.16	113.33	22,018	+4.38(+4.02%)
Feb 22, 2018			108.05	108.96	20,266	-2.68(-2.40%)
Feb 21, 2018	112.96	116.72	111.63	111.64	19,565	-0.07(-0.06%)
Feb 20, 2018	111.66	114.63	110.34	111.70	23,822	-1.25(-1.10%)
Feb 16, 2018		112.95	112.95	112.95	0	+0.68(+0.60%)
Feb 15, 2018	113.47	114.18	110.69	112.27	30,884	+1.42(+1.28%)
Feb 14, 2018	102.54	110.93	102.54	110.86	37,121	+7.25(+7.00%)
Feb 13, 2018	99.60	104.02	99.60	103.60	22,038	+1.35(+1.32%)
Feb 12, 2018	100.81	104.81	98.59	102.25	26,548	+4.62(+4.73%)
Feb 09, 2018	97.08	98.12	88.75	97.63	48,725	+4.35(+4.66%)
Feb 08, 2018	108.87	108.87	93.29	93.29	38,205	-15.15(-13.97%)
Feb 07, 2018	106.86	111.44	105.69	108.44	61,819	+2.42(+2.29%)
Feb 06, 2018	92.97	107.38	91.78	106.01	113,470	+0.70(+0.66%)
Feb 05, 2018	112.32	116.29	97.72	105.31	132,678	-14.09(-11.80%)
Feb 02, 2018	127.29	127.29	119.40	119.40	60,471	-7.95(-6.24%)

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.