Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	101.66	103.32	101.16	102.05	74,064	+0.31(+0.30%)
Apr 27, 2017	102.18	103.74	101.30	101.74	77,048	-1.22(-1.19%)
Apr 26, 2017	99.56	104.53	99.56	102.96	130,352	+3.22(+3.23%)
Apr 25, 2017	101.58	101.58	99.41	99.74	60,870	-1.07(-1.07%)
Apr 24, 2017	101.10	101.10	99.19	100.81	71,537	-0.11(-0.11%)
Apr 21, 2017	102.16	102.16	100.76	100.93	17,873	-0.91(-0.89%)
Apr 20, 2017	101.61	102.35	100.47	101.84	44,760	+0.36(+0.35%)
Apr 19, 2017	101.95	102.27	100.68	101.48	78,814	+0.14(+0.14%)
Apr 18, 2017	101.70	102.04	100.74	101.34	37,800	-1.04(-1.02%)
Apr 17, 2017	102.33	103.53	101.41	102.38	44,207	-0.05(-0.05%)
Apr 13, 2017	103.61	103.61	101.44	102.43	71,827	-0.86(-0.84%)
Apr 12, 2017	103.00	104.10	102.26	103.30	92,765	+0.35(+0.34%)
Apr 11, 2017	102.18	104.94	102.02	102.94	119,615	+0.56(+0.55%)
Apr 10, 2017	102.28	104.35	101.65	102.39	90,688	+0.19(+0.19%)
Apr 07, 2017	101.78	103.81	100.96	102.19	90,633	+0.33(+0.33%)
Apr 06, 2017	100.90	105.32	100.90	101.86	78,026	+0.75(+0.74%)
Apr 05, 2017	101.52	102.94	100.96	101.11	79,541	-0.14(-0.14%)
Apr 04, 2017	101.38	103.62	100.61	101.25	45,794	-0.38(-0.37%)
Apr 03, 2017	101.57	104.26	99.70	101.63	132,955	-0.22(-0.21%)
Mar 31, 2017	104.54	104.80	101.18	101.84	139,884	-3.26(-3.10%)
Mar 30, 2017	107.20	108.45	104.67	105.10	136,817	-2.66(-2.46%)
Mar 29, 2017	104.64	108.74	104.64	107.76	137,459	+2.86(+2.72%)
Mar 28, 2017	102.62	107.96	102.62	104.90	95,230	+1.83(+1.78%)
Mar 27, 2017	101.28	104.69	101.28	103.07	56,027	+0.92(+0.90%)
Mar 24, 2017	102.17	104.23	102.10	102.15	50,429	+0.15(+0.15%)
Mar 23, 2017	100.43	105.94	100.07	102.00	184,284	+1.71(+1.71%)
Mar 22, 2017	99.41	100.41	98.47	100.29	48,848	+1.36(+1.38%)
Mar 21, 2017	99.08	100.42	98.39	98.93	83,432	-0.15(-0.15%)
Mar 20, 2017	98.14	99.53	97.94	99.08	40,659	+1.25(+1.28%)
Mar 17, 2017	98.72	99.31	97.03	97.83	89,694	-0.89(-0.90%)
Mar 16, 2017	100.09	100.72	98.05	98.72	44,270	-1.39(-1.39%)
Mar 15, 2017	97.92	101.29	97.92	100.11	93,622	+1.80(+1.83%)
Mar 14, 2017	99.22	101.74	98.29	98.31	221,260	-1.65(-1.65%)
Mar 13, 2017	99.57	102.43	99.03	99.96	228,378	+0.38(+0.39%)
Mar 10, 2017	99.39	100.09	98.79	99.57	38,109	+0.72(+0.73%)
Mar 09, 2017	98.59	99.92	98.54	98.85	43,058	-0.25(-0.26%)
Mar 08, 2017	103.40	103.40	97.82	99.10	67,510	+1.54(+1.58%)
Mar 07, 2017	97.68	98.32	96.41	97.57	141,668	-0.42(-0.43%)
Mar 06, 2017	100.26	100.43	96.99	97.98	129,876	-2.62(-2.60%)
Mar 03, 2017	100.58	103.04	98.33	100.61	158,640	-0.52(-0.52%)
Mar 02, 2017	105.67	105.67	100.46	101.13	121,107	-4.53(-4.29%)
Mar 01, 2017	105.79	106.81	103.70	105.66	126,965	+0.94(+0.90%)
Feb 28, 2017	101.63	104.72	100.52	104.72	253,306	+2.60(+2.55%)
Feb 27, 2017	101.28	103.15	101.08	102.12	44,377	+0.31(+0.30%)
Feb 24, 2017	103.22	103.48	101.47	101.81	33,762	-2.06(-1.98%)
Feb 23, 2017	100.88	104.35	100.09	103.87	101,581	+3.27(+3.26%)
Feb 22, 2017	100.99	101.26	99.44	100.60	72,010	-0.02(-0.02%)
Feb 21, 2017	101.51	102.18	99.50	100.61	92,331	-1.31(-1.29%)
Feb 17, 2017		101.92	101.92	101.92	0	+1.32(+1.31%)
Feb 16, 2017	99.29	100.67	98.82	100.61	144,012	+1.31(+1.32%)
Feb 15, 2017	99.09	99.72	97.71	99.29	140,856	+0.60(+0.61%)
Feb 14, 2017	96.06	98.79	95.45	98.69	169,363	+2.73(+2.85%)
Feb 13, 2017	92.61	96.36	92.61	95.96	150,147	+3.14(+3.38%)
Feb 10, 2017	92.13	94.34	88.64	92.82	398,651	+0.15(+0.16%)
Feb 09, 2017	94.58	95.53	92.60	92.68	206,211	-1.90(-2.01%)
Feb 08, 2017	92.42	94.75	91.69	94.58	278,641	+2.37(+2.57%)
Feb 07, 2017	92.28	93.19	90.78	92.21	189,423	-0.46(-0.50%)
Feb 06, 2017	93.51	93.59	91.90	92.68	59,696	-1.07(-1.14%)
Feb 03, 2017	94.32	94.32	92.87	93.74	110,073	+0.19(+0.21%)
Feb 02, 2017	91.48	93.66	91.13	93.55	115,029	+2.51(+2.75%)

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.