Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	100.42	100.63	98.20	99.71	1,297,709	+1.08(+1.10%)
Apr 27, 2018	99.97	100.08	97.32	98.63	1,064,342	-0.56(-0.56%)
Apr 26, 2018	97.10	99.88	97.10	99.19	1,617,914	+2.97(+3.09%)
Apr 25, 2018	96.53	97.11	94.59	96.22	1,444,844	-0.16(-0.17%)
Apr 24, 2018	98.79	99.91	95.54	96.38	1,428,385	-1.74(-1.77%)
Apr 23, 2018	98.56	100.08	97.50	98.12	1,247,638	-0.26(-0.26%)
Apr 20, 2018	100.46	100.75	97.28	98.38	1,753,293	-2.39(-2.37%)
Apr 19, 2018	101.61	102.17	99.96	100.77	1,297,818	-1.73(-1.69%)
Apr 18, 2018	102.16	103.14	100.95	102.50	1,477,238	+0.29(+0.28%)
Apr 17, 2018	99.54	102.49	99.29	102.21	2,053,082	+3.74(+3.80%)
Apr 16, 2018	97.93	98.87	97.27	98.47	1,004,901	+1.28(+1.32%)
Apr 13, 2018	98.81	98.99	96.59	97.19	1,398,309	-0.65(-0.66%)
Apr 12, 2018	96.82	98.96	96.47	97.84	1,580,152	+1.22(+1.26%)
Apr 11, 2018	96.76	97.95	96.47	96.62	1,235,302	-1.02(-1.04%)
Apr 10, 2018	98.52	99.19	96.62	97.64	1,986,458	+1.13(+1.17%)
Apr 09, 2018	95.21	97.62	95.02	96.51	2,168,024	+1.88(+1.99%)
Apr 06, 2018	97.87	98.41	93.90	94.63	2,005,781	-4.00(-4.06%)
Apr 05, 2018	99.20	100.59	97.96	98.63	2,863,382	+1.67(+1.72%)
Apr 04, 2018	93.49	97.38	92.81	96.96	3,135,186	+1.10(+1.15%)
Apr 03, 2018	96.65	96.78	93.42	95.86	2,327,447	-0.06(-0.06%)
Apr 02, 2018	96.32	96.99	93.92	95.92	4,120,322	-1.86(-1.90%)
Mar 29, 2018		97.78	97.78	97.78	0	+0.32(+0.33%)
Mar 28, 2018	97.69	98.85	95.54	97.46	4,249,707	-0.58(-0.59%)
Mar 27, 2018	103.63	104.20	97.71	98.04	3,717,480	-5.06(-4.91%)
Mar 26, 2018	101.78	103.27	101.63	103.10	2,499,307	+3.40(+3.41%)
Mar 23, 2018	102.29	103.87	99.64	99.70	2,202,371	-2.69(-2.63%)
Mar 22, 2018	103.40	104.75	102.26	102.39	2,657,082	-2.34(-2.23%)
Mar 21, 2018	105.01	106.06	103.88	104.73	2,053,897	-0.51(-0.48%)
Mar 20, 2018	105.34	106.51	104.36	105.24	2,894,765	+0.74(+0.71%)
Mar 19, 2018	106.28	107.01	102.54	104.50	5,002,074	-2.79(-2.60%)
Mar 16, 2018	108.94	109.72	106.25	107.29	25,385,744	-1.61(-1.48%)
Mar 15, 2018	109.35	110.40	107.84	108.90	3,535,482	-0.33(-0.30%)
Mar 14, 2018	111.58	111.63	106.11	109.23	5,457,438	-4.26(-3.75%)
Mar 13, 2018	116.50	116.58	111.97	113.49	3,629,493	-2.25(-1.94%)
Mar 12, 2018	115.85	117.35	113.89	115.73	3,859,973	-0.88(-0.75%)
Mar 09, 2018	114.48	116.83	113.59	116.61	2,377,139	+3.03(+2.67%)
Mar 08, 2018	111.61	113.73	110.21	113.58	3,161,468	+2.64(+2.38%)
Mar 07, 2018	109.62	111.39	108.25	110.94	1,977,032	+0.23(+0.21%)
Mar 06, 2018	112.38	112.94	109.05	110.71	1,772,168	-1.22(-1.09%)
Mar 05, 2018	110.03	112.82	109.43	111.93	1,388,578	+1.16(+1.05%)
Mar 02, 2018	106.84	111.21	105.81	110.77	1,768,107	+3.23(+3.00%)
Mar 01, 2018	111.61	112.99	106.88	107.54	2,372,772	-4.33(-3.87%)
Feb 28, 2018	113.55	114.17	111.80	111.87	1,936,600	-0.36(-0.32%)
Feb 27, 2018	114.32	115.12	112.21	112.23	1,039,286	-2.35(-2.05%)
Feb 26, 2018	112.60	115.43	112.52	114.58	1,979,221	+2.93(+2.62%)
Feb 23, 2018	109.57	111.84	108.50	111.65	1,422,582	+3.02(+2.78%)
Feb 22, 2018	108.99	109.86	108.10	108.63	1,114,600	+0.09(+0.08%)
Feb 21, 2018	107.60	110.27	107.59	108.54	1,784,715	+1.06(+0.99%)
Feb 20, 2018	106.44	108.32	106.44	107.48	1,230,468	+0.44(+0.41%)
Feb 16, 2018		107.04	107.04	107.04	0	-1.12(-1.04%)
Feb 15, 2018		108.85	105.73	108.16	2,554,493	+1.60(+1.50%)
Feb 14, 2018	106.98	108.85	106.29	106.56	2,541,852	-1.22(-1.13%)
Feb 13, 2018	108.53	109.31	106.73	107.78	2,090,918	-2.15(-1.96%)
Feb 12, 2018	109.29	112.06	108.70	109.93	3,251,017	+1.48(+1.36%)
Feb 09, 2018	105.50	109.09	102.16	108.45	5,299,785	+4.94(+4.77%)
Feb 08, 2018		115.60	103.22	103.51	7,886,070	-13.68(-11.67%)
Feb 07, 2018	118.77	119.69	116.75	117.19	3,543,565	-1.08(-0.91%)
Feb 06, 2018	113.00	118.33	113.00	118.27	3,544,416	-0.45(-0.38%)
Feb 05, 2018	119.86	123.32	116.39	118.72	2,626,991	-2.95(-2.42%)
Feb 02, 2018	123.13	125.43	120.53	121.67	2,256,339	-2.97(-2.38%)

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.