Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.22	97.57	94.75	94.87	1,577,159	-1.87(-1.94%)
Apr 27, 2018	96.15	97.07	96.05	96.74	1,141,441	+0.24(+0.25%)
Apr 26, 2018	96.74	96.85	95.37	96.50	1,310,007	-0.16(-0.17%)
Apr 25, 2018	96.28	98.08	94.90	96.66	2,956,672	+1.89(+1.99%)
Apr 24, 2018	97.63	98.06	93.53	94.77	2,647,667	-2.79(-2.86%)
Apr 23, 2018	97.48	98.38	97.39	97.55	1,597,212	+0.01(+0.01%)
Apr 20, 2018	98.07	98.71	96.98	97.54	2,200,013	-0.69(-0.70%)
Apr 19, 2018	101.92	102.05	97.11	98.23	2,649,606	-3.18(-3.14%)
Apr 18, 2018	101.52	101.99	101.04	101.42	2,407,237	+0.10(+0.10%)
Apr 17, 2018	100.53	101.68	100.05	101.32	1,790,431	+1.17(+1.17%)
Apr 16, 2018	99.35	100.35	98.96	100.14	1,941,220	+1.59(+1.61%)
Apr 13, 2018	99.14	99.39	98.16	98.56	1,323,616	-0.04(-0.04%)
Apr 12, 2018	98.33	98.94	97.33	98.59	2,122,750	+0.68(+0.70%)
Apr 11, 2018	98.00	98.42	97.28	97.91	1,449,588	-0.97(-0.98%)
Apr 10, 2018	99.11	99.68	98.47	98.88	1,703,444	+0.67(+0.68%)
Apr 09, 2018	98.83	99.78	97.99	98.21	1,417,574	+0.20(+0.20%)
Apr 06, 2018	99.09	100.22	97.12	98.01	1,872,643	-2.04(-2.04%)
Apr 05, 2018	100.08	100.62	99.53	100.05	1,598,821	+0.79(+0.79%)
Apr 04, 2018	97.11	99.35	96.72	99.26	1,405,597	+0.55(+0.55%)
Apr 03, 2018	97.21	98.94	96.58	98.72	2,458,723	+1.72(+1.77%)
Apr 02, 2018	99.95	99.97	95.91	97.00	1,679,372	-2.99(-2.99%)
Mar 29, 2018		99.99	99.99	99.99	0	+1.46(+1.48%)
Mar 28, 2018	100.51	101.10	98.50	98.53	2,250,857	-1.74(-1.73%)
Mar 27, 2018	100.88	102.07	99.87	100.27	1,708,229	-0.02(-0.02%)
Mar 26, 2018	99.11	100.44	98.57	100.29	1,325,305	+2.19(+2.24%)
Mar 23, 2018	99.85	100.79	98.01	98.09	1,530,903	-1.64(-1.64%)
Mar 22, 2018	101.35	101.93	99.56	99.73	1,396,278	-2.37(-2.32%)
Mar 21, 2018	102.14	103.44	101.89	102.10	1,377,058	+0.09(+0.09%)
Mar 20, 2018	103.04	103.56	101.87	102.01	1,614,919	+0.57(+0.56%)
Mar 19, 2018	102.52	102.90	100.91	101.44	1,238,043	-1.53(-1.49%)
Mar 16, 2018	102.40	103.22	102.01	102.97	2,689,494	+0.58(+0.57%)
Mar 15, 2018	103.22	103.79	102.12	102.39	1,257,885	-0.68(-0.66%)
Mar 14, 2018	104.36	104.61	102.75	103.07	1,116,641	-0.92(-0.89%)
Mar 13, 2018	105.01	105.57	103.47	104.00	1,493,756	-0.35(-0.33%)
Mar 12, 2018	105.41	106.28	103.58	104.34	1,443,155	-1.07(-1.01%)
Mar 09, 2018	104.12	105.49	103.89	105.41	1,576,254	+2.02(+1.95%)
Mar 08, 2018	103.40	103.61	102.89	103.39	1,174,199	+0.34(+0.33%)
Mar 07, 2018		103.32		103.06	1,463,918	-0.04(-0.04%)
Mar 06, 2018	101.33	104.06	100.98	103.10	1,708,737	+2.07(+2.05%)
Mar 05, 2018	98.11	101.33	98.11	101.03	2,229,003	+2.25(+2.28%)
Mar 02, 2018	98.76	99.35	98.19	98.78	1,518,119	-0.77(-0.77%)
Mar 01, 2018	100.30	101.36	98.83	99.55	1,789,934	-1.19(-1.18%)
Feb 28, 2018	101.87	102.79	100.61	100.74	3,021,011	-2.57(-2.49%)
Feb 27, 2018	105.50	105.62	103.28	103.31	1,217,484	-1.99(-1.89%)
Feb 26, 2018	105.32	105.50	104.15	105.30	1,076,907	+0.06(+0.06%)
Feb 23, 2018	104.54	105.37	103.83	105.24	824,283	+1.43(+1.38%)
Feb 22, 2018			103.57	103.81	944,814	+0.22(+0.21%)
Feb 21, 2018	103.47	105.48	103.42	103.59	1,132,830	+0.20(+0.19%)
Feb 20, 2018	103.35	104.04	102.81	103.39	1,077,524	-0.68(-0.65%)
Feb 16, 2018		104.08	104.08	104.08	0	-0.03(-0.03%)
Feb 15, 2018	104.15	104.43	102.87	104.10	1,425,106	+0.29(+0.28%)
Feb 14, 2018	101.61	104.25	101.27	103.82	1,438,434	+1.57(+1.54%)
Feb 13, 2018	101.25	102.48	100.50	102.25	1,595,254	+0.52(+0.51%)
Feb 12, 2018	100.85	102.40	100.73	101.73	1,392,622	+1.44(+1.43%)
Feb 09, 2018	99.75	101.03	97.05	100.29	1,948,762	+1.85(+1.88%)
Feb 08, 2018	101.65	101.92	98.42	98.44	2,352,303	-3.42(-3.36%)
Feb 07, 2018	101.62	104.19	101.28	101.86	2,491,052	+0.15(+0.15%)
Feb 06, 2018	98.47	101.92	97.82	101.71	2,680,034	+0.51(+0.50%)
Feb 05, 2018	102.90	104.12	99.62	101.20	1,907,078	-1.98(-1.92%)
Feb 02, 2018	104.67	104.83	103.09	103.18	1,858,994	-1.79(-1.71%)

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.